Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
1.1867 USD |
10,013,807.4020 ADA |
1.1910 USD |
1.1611 USD |
1.2174 USD |
1.1936 USD |
| 2022-03-29 |
1.2030 USD |
7,822,002.2100 ADA |
1.1673 USD |
1.1673 USD |
1.2411 USD |
1.1882 USD |
| 2022-03-28 |
1.2048 USD |
22,706,222.9429 ADA |
1.1840 USD |
1.1613 USD |
1.2467 USD |
1.2000 USD |
| 2022-03-27 |
1.1537 USD |
12,592,263.4699 ADA |
1.1519 USD |
1.1061 USD |
1.1799 USD |
1.1729 USD |
| 2022-03-26 |
1.1312 USD |
4,764,041.0985 ADA |
1.0964 USD |
1.0811 USD |
1.1586 USD |
1.1512 USD |
| 2022-03-25 |
1.1173 USD |
14,776,774.3043 ADA |
1.1312 USD |
1.0736 USD |
1.1657 USD |
1.1013 USD |
| 2022-03-24 |
1.1429 USD |
18,950,568.8009 ADA |
1.1071 USD |
1.0806 USD |
1.1890 USD |
1.1488 USD |
| 2022-03-23 |
1.0318 USD |
19,767,802.0112 ADA |
0.9750 USD |
0.9583 USD |
1.0989 USD |
1.0912 USD |
| 2022-03-22 |
0.9523 USD |
11,245,504.5156 ADA |
0.9174 USD |
0.9077 USD |
0.9878 USD |
0.9837 USD |
| 2022-03-21 |
0.9031 USD |
7,705,990.9787 ADA |
0.8778 USD |
0.8628 USD |
0.9292 USD |
0.9107 USD |
| 2022-03-20 |
0.8854 USD |
4,252,352.9369 ADA |
0.9028 USD |
0.8650 USD |
0.9151 USD |
0.8795 USD |
| 2022-03-19 |
0.8805 USD |
7,403,733.5650 ADA |
0.8523 USD |
0.8520 USD |
0.9152 USD |
0.8946 USD |
| 2022-03-18 |
0.8478 USD |
9,697,508.3208 ADA |
0.8365 USD |
0.8223 USD |
0.8614 USD |
0.8547 USD |
| 2022-03-17 |
0.8464 USD |
8,051,509.8510 ADA |
0.8395 USD |
0.8287 USD |
0.8578 USD |
0.8378 USD |
| 2022-03-16 |
0.8170 USD |
9,325,393.0059 ADA |
0.7993 USD |
0.7948 USD |
0.8339 USD |
0.8254 USD |
| 2022-03-15 |
0.8001 USD |
7,978,082.9875 ADA |
0.8025 USD |
0.7836 USD |
0.8167 USD |
0.8018 USD |
| 2022-03-14 |
0.7956 USD |
4,558,848.6358 ADA |
0.7868 USD |
0.7780 USD |
0.8122 USD |
0.8042 USD |
| 2022-03-13 |
0.7990 USD |
4,997,647.0922 ADA |
0.7885 USD |
0.7814 USD |
0.8200 USD |
0.7885 USD |
| 2022-03-12 |
0.7949 USD |
1,001,241.1749 ADA |
0.7883 USD |
0.7865 USD |
0.8013 USD |
0.7938 USD |
| 2022-03-11 |
0.7947 USD |
6,141,666.9298 ADA |
0.8066 USD |
0.7829 USD |
0.8181 USD |
0.7918 USD |
| 2022-03-10 |
0.8106 USD |
6,482,379.8013 ADA |
0.8505 USD |
0.7874 USD |
0.8532 USD |
0.8057 USD |
| 2022-03-09 |
0.8400 USD |
9,604,848.8092 ADA |
0.8021 USD |
0.8002 USD |
0.8625 USD |
0.8397 USD |
| 2022-03-08 |
0.8022 USD |
5,931,410.8816 ADA |
0.7938 USD |
0.7878 USD |
0.8200 USD |
0.8012 USD |
| 2022-03-07 |
0.8114 USD |
6,169,860.1456 ADA |
0.8230 USD |
0.7782 USD |
0.8462 USD |
0.8036 USD |
| 2022-03-06 |
0.8395 USD |
5,763,695.3776 ADA |
0.8647 USD |
0.8203 USD |
0.8711 USD |
0.8256 USD |
| 2022-03-05 |
0.8571 USD |
3,874,504.8380 ADA |
0.8441 USD |
0.8195 USD |
0.8816 USD |
0.8675 USD |
| 2022-03-04 |
0.8682 USD |
10,042,525.0715 ADA |
0.9016 USD |
0.8271 USD |
0.9022 USD |
0.8344 USD |
| 2022-03-03 |
0.9074 USD |
11,259,371.7569 ADA |
0.9395 USD |
0.8845 USD |
0.9454 USD |
0.9060 USD |
| 2022-03-02 |
0.9505 USD |
10,087,679.2352 ADA |
0.9614 USD |
0.9286 USD |
0.9772 USD |
0.9445 USD |
| 2022-03-01 |
0.9701 USD |
22,431,637.9232 ADA |
0.9632 USD |
0.9410 USD |
1.0105 USD |
0.9629 USD |
| 2022-02-28 |
0.9232 USD |
15,474,169.8180 ADA |
0.8555 USD |
0.8429 USD |
0.9739 USD |
0.9567 USD |
| 2022-02-27 |
0.8698 USD |
11,849,260.4081 ADA |
0.8870 USD |
0.8337 USD |
0.9143 USD |
0.8448 USD |
| 2022-02-26 |
0.9055 USD |
8,256,417.9421 ADA |
0.8994 USD |
0.8832 USD |
0.9292 USD |
0.8893 USD |
| 2022-02-25 |
0.8654 USD |
14,098,335.7327 ADA |
0.8543 USD |
0.8249 USD |
0.9097 USD |
0.8954 USD |
| 2022-02-24 |
0.8081 USD |
44,996,285.9922 ADA |
0.8661 USD |
0.7460 USD |
0.8975 USD |
0.8514 USD |
| 2022-02-23 |
0.9117 USD |
17,679,790.5448 ADA |
0.8891 USD |
0.8678 USD |
0.9588 USD |
0.8728 USD |
| 2022-02-22 |
0.8616 USD |
30,199,602.1475 ADA |
0.8572 USD |
0.8141 USD |
0.8958 USD |
0.8791 USD |
| 2022-02-21 |
0.9276 USD |
13,249,927.0417 ADA |
0.9314 USD |
0.8702 USD |
0.9916 USD |
0.8868 USD |
| 2022-02-20 |
0.9435 USD |
17,095,491.7292 ADA |
0.9968 USD |
0.9187 USD |
0.9973 USD |
0.9400 USD |
| 2022-02-19 |
0.9934 USD |
6,348,661.6429 ADA |
0.9960 USD |
0.9745 USD |
1.0185 USD |
0.9938 USD |
| 2022-02-18 |
1.0139 USD |
9,676,248.4441 ADA |
1.0205 USD |
0.9844 USD |
1.0421 USD |
0.9954 USD |
| 2022-02-17 |
1.0528 USD |
7,554,785.9867 ADA |
1.0836 USD |
1.0103 USD |
1.0929 USD |
1.0197 USD |
| 2022-02-16 |
1.0892 USD |
7,168,356.4203 ADA |
1.1082 USD |
1.0675 USD |
1.1110 USD |
1.0833 USD |
| 2022-02-15 |
1.0840 USD |
13,722,496.6386 ADA |
1.0500 USD |
1.0499 USD |
1.1187 USD |
1.0988 USD |
| 2022-02-14 |
1.0379 USD |
10,061,784.1565 ADA |
1.0427 USD |
1.0169 USD |
1.0546 USD |
1.0500 USD |
| 2022-02-13 |
1.0526 USD |
6,592,004.8789 ADA |
1.0589 USD |
1.0336 USD |
1.0752 USD |
1.0407 USD |
| 2022-02-12 |
1.0649 USD |
13,917,515.9953 ADA |
1.0802 USD |
1.0310 USD |
1.0916 USD |
1.0619 USD |
| 2022-02-11 |
1.1154 USD |
8,035,077.5619 ADA |
1.1514 USD |
1.0660 USD |
1.1642 USD |
1.0855 USD |
| 2022-02-10 |
1.1834 USD |
9,303,952.8233 ADA |
1.1951 USD |
1.1487 USD |
1.2291 USD |
1.1546 USD |
| 2022-02-09 |
1.1963 USD |
8,794,922.7573 ADA |
1.1767 USD |
1.1537 USD |
1.2150 USD |
1.1945 USD |