Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
1.2101 USD |
25,039,493.7114 ADA |
1.1993 USD |
1.1337 USD |
1.2675 USD |
1.1766 USD |
| 2022-02-07 |
1.1748 USD |
22,211,679.2611 ADA |
1.1433 USD |
1.1269 USD |
1.2096 USD |
1.2063 USD |
| 2022-02-06 |
1.1244 USD |
7,341,826.0219 ADA |
1.1260 USD |
1.0981 USD |
1.1496 USD |
1.1451 USD |
| 2022-02-05 |
1.1440 USD |
10,845,751.9770 ADA |
1.1390 USD |
1.0980 USD |
1.1784 USD |
1.1298 USD |
| 2022-02-04 |
1.0869 USD |
9,660,085.9868 ADA |
1.0613 USD |
1.0468 USD |
1.1191 USD |
1.1191 USD |
| 2022-02-03 |
1.0375 USD |
8,861,425.7594 ADA |
1.0273 USD |
1.0098 USD |
1.0585 USD |
1.0503 USD |
| 2022-02-02 |
1.0635 USD |
12,621,376.5550 ADA |
1.0958 USD |
1.0222 USD |
1.1018 USD |
1.0360 USD |
| 2022-02-01 |
1.0596 USD |
10,656,220.7381 ADA |
1.0518 USD |
1.0349 USD |
1.0862 USD |
1.0859 USD |
| 2022-01-31 |
1.0337 USD |
10,874,250.2924 ADA |
1.0361 USD |
1.0100 USD |
1.0587 USD |
1.0481 USD |
| 2022-01-30 |
1.0497 USD |
5,895,981.5109 ADA |
1.0608 USD |
1.0240 USD |
1.0774 USD |
1.0435 USD |
| 2022-01-29 |
1.0592 USD |
8,999,368.7424 ADA |
1.0490 USD |
1.0395 USD |
1.0953 USD |
1.0620 USD |
| 2022-01-28 |
1.0386 USD |
6,910,016.0219 ADA |
1.0426 USD |
1.0100 USD |
1.0586 USD |
1.0541 USD |
| 2022-01-27 |
1.0379 USD |
16,970,242.5108 ADA |
1.0785 USD |
1.0033 USD |
1.0796 USD |
1.0433 USD |
| 2022-01-26 |
1.0896 USD |
24,908,321.7498 ADA |
1.0433 USD |
1.0238 USD |
1.1568 USD |
1.0791 USD |
| 2022-01-25 |
1.0275 USD |
17,343,540.1467 ADA |
1.0665 USD |
0.9891 USD |
1.0773 USD |
1.0445 USD |
| 2022-01-24 |
1.0293 USD |
31,839,361.6052 ADA |
1.1245 USD |
0.9519 USD |
1.1245 USD |
1.0595 USD |
| 2022-01-23 |
1.1033 USD |
18,413,446.0354 ADA |
1.0723 USD |
1.0524 USD |
1.1694 USD |
1.1217 USD |
| 2022-01-22 |
1.0511 USD |
41,696,429.4297 ADA |
1.1206 USD |
0.9200 USD |
1.1543 USD |
1.0670 USD |
| 2022-01-21 |
1.1987 USD |
27,228,015.5686 ADA |
1.2587 USD |
1.1017 USD |
1.2822 USD |
1.1170 USD |
| 2022-01-20 |
1.3478 USD |
16,993,561.3222 ADA |
1.3372 USD |
1.2730 USD |
1.4282 USD |
1.2901 USD |
| 2022-01-19 |
1.4067 USD |
19,487,232.0926 ADA |
1.4588 USD |
1.3259 USD |
1.5330 USD |
1.3464 USD |
| 2022-01-18 |
1.5023 USD |
20,665,624.6441 ADA |
1.6013 USD |
1.4138 USD |
1.6379 USD |
1.4959 USD |
| 2022-01-17 |
1.5043 USD |
33,564,333.1288 ADA |
1.4127 USD |
1.3877 USD |
1.5745 USD |
1.5480 USD |
| 2022-01-16 |
1.3816 USD |
12,951,493.9821 ADA |
1.2934 USD |
1.2882 USD |
1.4221 USD |
1.4056 USD |
| 2022-01-15 |
1.2830 USD |
7,326,651.1737 ADA |
1.2928 USD |
1.2524 USD |
1.3192 USD |
1.3008 USD |
| 2022-01-14 |
1.2707 USD |
14,421,424.7072 ADA |
1.2317 USD |
1.2218 USD |
1.3083 USD |
1.2830 USD |
| 2022-01-13 |
1.2815 USD |
18,932,046.2627 ADA |
1.3123 USD |
1.2322 USD |
1.3537 USD |
1.2375 USD |
| 2022-01-12 |
1.2561 USD |
12,120,684.2685 ADA |
1.1868 USD |
1.1862 USD |
1.3057 USD |
1.3036 USD |
| 2022-01-11 |
1.1639 USD |
6,747,280.0656 ADA |
1.1234 USD |
1.1229 USD |
1.1950 USD |
1.1848 USD |
| 2022-01-10 |
1.1269 USD |
16,503,236.2426 ADA |
1.1700 USD |
1.0715 USD |
1.1797 USD |
1.1282 USD |
| 2022-01-09 |
1.1806 USD |
17,586,071.0429 ADA |
1.1814 USD |
1.1470 USD |
1.2055 USD |
1.1775 USD |
| 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 |