Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
1.1845 USD |
17,978,946.1470 ADA |
1.2097 USD |
1.1269 USD |
1.2539 USD |
1.2180 USD |
| 2022-01-07 |
1.2212 USD |
15,531,333.5044 ADA |
1.2799 USD |
1.1900 USD |
1.2848 USD |
1.2241 USD |
| 2022-01-06 |
1.2349 USD |
9,473,921.8063 ADA |
1.2302 USD |
1.1869 USD |
1.2956 USD |
1.2811 USD |
| 2022-01-05 |
1.2724 USD |
14,787,728.2518 ADA |
1.3100 USD |
1.1942 USD |
1.3515 USD |
1.2387 USD |
| 2022-01-04 |
1.3227 USD |
5,741,188.3963 ADA |
1.3200 USD |
1.2956 USD |
1.3500 USD |
1.3174 USD |
| 2022-01-03 |
1.3355 USD |
8,072,002.6857 ADA |
1.3754 USD |
1.3111 USD |
1.3754 USD |
1.3259 USD |
| 2022-01-02 |
1.3682 USD |
4,311,826.1202 ADA |
1.3789 USD |
1.3427 USD |
1.3900 USD |
1.3778 USD |
| 2022-01-01 |
1.3299 USD |
7,913,849.3587 ADA |
1.3081 USD |
1.3043 USD |
1.3740 USD |
1.3740 USD |
| 2021-12-31 |
1.3278 USD |
16,339,152.7607 ADA |
1.3580 USD |
1.2805 USD |
1.3818 USD |
1.3130 USD |
| 2021-12-30 |
1.3376 USD |
18,145,603.8056 ADA |
1.3315 USD |
1.2955 USD |
1.3775 USD |
1.3533 USD |
| 2021-12-29 |
1.3825 USD |
12,005,010.5464 ADA |
1.3994 USD |
1.3268 USD |
1.4362 USD |
1.3363 USD |
| 2021-12-28 |
1.4428 USD |
18,458,348.1389 ADA |
1.5162 USD |
1.3711 USD |
1.5386 USD |
1.4189 USD |
| 2021-12-27 |
1.5452 USD |
12,157,906.0903 ADA |
1.4585 USD |
1.4520 USD |
1.5925 USD |
1.5294 USD |
| 2021-12-26 |
1.4454 USD |
6,838,935.8278 ADA |
1.4500 USD |
1.4095 USD |
1.4668 USD |
1.4570 USD |
| 2021-12-25 |
1.4297 USD |
5,194,205.8548 ADA |
1.3921 USD |
1.3820 USD |
1.4590 USD |
1.4554 USD |
| 2021-12-24 |
1.4396 USD |
8,858,679.4811 ADA |
1.4741 USD |
1.3824 USD |
1.4908 USD |
1.3904 USD |
| 2021-12-23 |
1.4094 USD |
17,392,231.7559 ADA |
1.3282 USD |
1.3079 USD |
1.4778 USD |
1.4621 USD |
| 2021-12-22 |
1.3279 USD |
9,923,424.4154 ADA |
1.2801 USD |
1.2775 USD |
1.3680 USD |
1.3331 USD |
| 2021-12-21 |
1.2634 USD |
8,683,856.6837 ADA |
1.2376 USD |
1.2281 USD |
1.2898 USD |
1.2838 USD |
| 2021-12-20 |
1.2234 USD |
12,443,002.4776 ADA |
1.2438 USD |
1.2008 USD |
1.2600 USD |
1.2328 USD |
| 2021-12-19 |
1.2785 USD |
10,854,168.7372 ADA |
1.2417 USD |
1.2412 USD |
1.3113 USD |
1.2575 USD |
| 2021-12-18 |
1.2384 USD |
5,482,362.0067 ADA |
1.2187 USD |
1.2002 USD |
1.2661 USD |
1.2433 USD |
| 2021-12-17 |
1.2303 USD |
9,701,333.2238 ADA |
1.2400 USD |
1.1829 USD |
1.2583 USD |
1.2203 USD |
| 2021-12-16 |
1.2955 USD |
9,555,488.0870 ADA |
1.3113 USD |
1.2550 USD |
1.3302 USD |
1.2593 USD |
| 2021-12-15 |
1.2596 USD |
11,871,396.9630 ADA |
1.2674 USD |
1.2000 USD |
1.3315 USD |
1.3023 USD |
| 2021-12-14 |
1.2420 USD |
10,930,737.2896 ADA |
1.2244 USD |
1.2003 USD |
1.2832 USD |
1.2697 USD |
| 2021-12-13 |
1.2541 USD |
15,353,972.4158 ADA |
1.3477 USD |
1.2003 USD |
1.3571 USD |
1.2407 USD |
| 2021-12-12 |
1.3599 USD |
7,892,454.1250 ADA |
1.3533 USD |
1.3214 USD |
1.4151 USD |
1.3510 USD |
| 2021-12-11 |
1.2771 USD |
26,655,684.4045 ADA |
1.2103 USD |
1.1879 USD |
1.3615 USD |
1.3437 USD |
| 2021-12-10 |
1.2760 USD |
12,112,617.9469 ADA |
1.2902 USD |
1.2457 USD |
1.3331 USD |
1.2487 USD |
| 2021-12-09 |
1.3367 USD |
11,846,993.3910 ADA |
1.3971 USD |
1.2923 USD |
1.4083 USD |
1.2992 USD |
| 2021-12-08 |
1.3816 USD |
10,867,485.8806 ADA |
1.3785 USD |
1.3409 USD |
1.4230 USD |
1.3850 USD |
| 2021-12-07 |
1.4411 USD |
8,877,015.8432 ADA |
1.4223 USD |
1.3817 USD |
1.4793 USD |
1.3892 USD |
| 2021-12-06 |
1.3314 USD |
15,916,663.7600 ADA |
1.3800 USD |
1.2570 USD |
1.4427 USD |
1.4224 USD |
| 2021-12-05 |
1.3565 USD |
13,782,788.5629 ADA |
1.4208 USD |
1.2863 USD |
1.4363 USD |
1.3590 USD |
| 2021-12-04 |
1.3622 USD |
47,116,435.1193 ADA |
1.5575 USD |
1.2055 USD |
1.5575 USD |
1.4265 USD |
| 2021-12-03 |
1.6195 USD |
14,691,658.0398 ADA |
1.7200 USD |
1.5200 USD |
1.7283 USD |
1.5573 USD |
| 2021-12-02 |
1.6774 USD |
22,790,446.4743 ADA |
1.5482 USD |
1.5211 USD |
1.7600 USD |
1.7164 USD |
| 2021-12-01 |
1.5862 USD |
8,345,553.3106 ADA |
1.5549 USD |
1.5377 USD |
1.6234 USD |
1.5440 USD |
| 2021-11-30 |
1.5835 USD |
12,264,782.1421 ADA |
1.6075 USD |
1.5475 USD |
1.6294 USD |
1.5577 USD |
| 2021-11-29 |
1.5966 USD |
7,491,478.0790 ADA |
1.5959 USD |
1.5607 USD |
1.6368 USD |
1.6155 USD |
| 2021-11-28 |
1.4920 USD |
15,524,028.1150 ADA |
1.5444 USD |
1.4203 USD |
1.5892 USD |
1.5713 USD |
| 2021-11-27 |
1.5621 USD |
7,088,715.4185 ADA |
1.5337 USD |
1.5330 USD |
1.5851 USD |
1.5506 USD |
| 2021-11-26 |
1.5609 USD |
20,860,033.0858 ADA |
1.6757 USD |
1.5000 USD |
1.6846 USD |
1.5425 USD |
| 2021-11-25 |
1.7027 USD |
12,636,263.9415 ADA |
1.6672 USD |
1.6210 USD |
1.7671 USD |
1.6888 USD |
| 2021-11-24 |
1.6606 USD |
21,103,148.7049 ADA |
1.7506 USD |
1.5899 USD |
1.7516 USD |
1.6664 USD |
| 2021-11-23 |
1.7731 USD |
10,445,508.3669 ADA |
1.7776 USD |
1.7402 USD |
1.8151 USD |
1.7490 USD |
| 2021-11-22 |
1.7988 USD |
5,201,518.7258 ADA |
1.8374 USD |
1.7601 USD |
1.8381 USD |
1.7818 USD |
| 2021-11-21 |
1.8687 USD |
5,395,918.2729 ADA |
1.9212 USD |
1.8100 USD |
1.9229 USD |
1.8581 USD |
| 2021-11-20 |
1.9001 USD |
6,705,710.9015 ADA |
1.8645 USD |
1.8634 USD |
1.9560 USD |
1.9082 USD |