Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
1.8368 USD |
8,162,556.3821 ADA |
1.7886 USD |
1.7555 USD |
1.8942 USD |
1.8616 USD |
| 2021-11-18 |
1.8027 USD |
16,482,477.5822 ADA |
1.8770 USD |
1.7031 USD |
1.9089 USD |
1.7775 USD |
| 2021-11-17 |
1.8531 USD |
9,317,908.7411 ADA |
1.8765 USD |
1.7984 USD |
1.8916 USD |
1.8564 USD |
| 2021-11-16 |
1.9025 USD |
20,009,374.9923 ADA |
2.0171 USD |
1.7771 USD |
2.0171 USD |
1.8853 USD |
| 2021-11-15 |
2.0459 USD |
5,737,905.2342 ADA |
2.0388 USD |
2.0114 USD |
2.0942 USD |
2.0226 USD |
| 2021-11-14 |
2.0385 USD |
4,674,967.6809 ADA |
2.0517 USD |
2.0110 USD |
2.0680 USD |
2.0371 USD |
| 2021-11-13 |
2.0494 USD |
3,945,192.9155 ADA |
2.0458 USD |
2.0227 USD |
2.0785 USD |
2.0499 USD |
| 2021-11-12 |
2.0452 USD |
10,288,923.4255 ADA |
2.0812 USD |
1.9926 USD |
2.0969 USD |
2.0582 USD |
| 2021-11-11 |
2.1050 USD |
7,977,282.5962 ADA |
2.0995 USD |
2.0615 USD |
2.1500 USD |
2.0820 USD |
| 2021-11-10 |
2.1649 USD |
29,584,956.4159 ADA |
2.2693 USD |
1.9413 USD |
2.3277 USD |
2.1085 USD |
| 2021-11-09 |
2.2638 USD |
33,031,497.0584 ADA |
2.1251 USD |
2.1062 USD |
2.3750 USD |
2.2748 USD |
| 2021-11-08 |
2.0736 USD |
12,082,456.0846 ADA |
2.0208 USD |
2.0110 USD |
2.1382 USD |
2.1237 USD |
| 2021-11-07 |
2.0063 USD |
4,657,023.7184 ADA |
2.0045 USD |
1.9775 USD |
2.0343 USD |
2.0183 USD |
| 2021-11-06 |
1.9833 USD |
6,639,405.3528 ADA |
1.9827 USD |
1.9441 USD |
2.0389 USD |
2.0031 USD |
| 2021-11-05 |
1.9915 USD |
6,527,751.6615 ADA |
1.9821 USD |
1.9616 USD |
2.0215 USD |
1.9688 USD |
| 2021-11-04 |
2.0141 USD |
10,381,724.3817 ADA |
2.0635 USD |
1.9386 USD |
2.1050 USD |
1.9785 USD |
| 2021-11-03 |
2.0650 USD |
24,041,610.8433 ADA |
1.9708 USD |
1.9506 USD |
2.1432 USD |
2.0564 USD |
| 2021-11-02 |
1.9702 USD |
8,962,564.4393 ADA |
1.9483 USD |
1.9350 USD |
1.9950 USD |
1.9600 USD |
| 2021-11-01 |
1.9573 USD |
11,863,752.2027 ADA |
1.9657 USD |
1.9000 USD |
2.0171 USD |
1.9471 USD |
| 2021-10-31 |
1.9578 USD |
7,588,034.8668 ADA |
1.9553 USD |
1.9211 USD |
2.0270 USD |
1.9701 USD |
| 2021-10-30 |
1.9739 USD |
5,906,041.0531 ADA |
2.0142 USD |
1.9266 USD |
2.0172 USD |
1.9420 USD |
| 2021-10-29 |
2.0103 USD |
9,923,616.8031 ADA |
1.9873 USD |
1.9812 USD |
2.0448 USD |
2.0127 USD |
| 2021-10-28 |
1.9859 USD |
17,423,925.6726 ADA |
1.9124 USD |
1.9049 USD |
2.0576 USD |
1.9917 USD |
| 2021-10-27 |
1.9894 USD |
23,992,240.4363 ADA |
2.1377 USD |
1.8500 USD |
2.1545 USD |
1.9519 USD |
| 2021-10-26 |
2.1691 USD |
9,635,026.2682 ADA |
2.1461 USD |
2.1236 USD |
2.2000 USD |
2.1354 USD |
| 2021-10-25 |
2.1510 USD |
8,945,508.2533 ADA |
2.1201 USD |
2.1137 USD |
2.1754 USD |
2.1482 USD |
| 2021-10-24 |
2.1245 USD |
6,378,089.3305 ADA |
2.1649 USD |
2.0941 USD |
2.1655 USD |
2.1121 USD |
| 2021-10-23 |
2.1526 USD |
4,909,796.3315 ADA |
2.1552 USD |
2.1340 USD |
2.1735 USD |
2.1584 USD |
| 2021-10-22 |
2.1668 USD |
9,222,978.6919 ADA |
2.1380 USD |
2.1268 USD |
2.2088 USD |
2.1591 USD |
| 2021-10-21 |
2.1973 USD |
21,819,027.5985 ADA |
2.1892 USD |
1.8000 USD |
2.2950 USD |
2.1497 USD |
| 2021-10-20 |
2.1715 USD |
13,025,475.5895 ADA |
2.1090 USD |
2.0919 USD |
2.2084 USD |
2.1878 USD |
| 2021-10-19 |
2.1204 USD |
6,070,697.0664 ADA |
2.1279 USD |
2.0930 USD |
2.1553 USD |
2.1110 USD |
| 2021-10-18 |
2.1355 USD |
4,352,742.7936 ADA |
2.1581 USD |
2.1065 USD |
2.1730 USD |
2.1289 USD |
| 2021-10-17 |
2.1426 USD |
5,814,714.7158 ADA |
2.1766 USD |
2.0917 USD |
2.1879 USD |
2.1440 USD |
| 2021-10-16 |
2.2124 USD |
5,944,451.5056 ADA |
2.2175 USD |
2.1719 USD |
2.2471 USD |
2.1837 USD |
| 2021-10-15 |
2.1962 USD |
12,535,443.7370 ADA |
2.1717 USD |
2.1372 USD |
2.2400 USD |
2.2160 USD |
| 2021-10-14 |
2.1875 USD |
8,985,855.6099 ADA |
2.1874 USD |
2.1577 USD |
2.2200 USD |
2.1760 USD |
| 2021-10-13 |
2.1335 USD |
10,431,496.8188 ADA |
2.1150 USD |
2.0820 USD |
2.1978 USD |
2.1947 USD |
| 2021-10-12 |
2.1200 USD |
9,821,776.6478 ADA |
2.1692 USD |
2.0723 USD |
2.1710 USD |
2.1230 USD |
| 2021-10-11 |
2.1856 USD |
6,289,610.4500 ADA |
2.1889 USD |
2.1120 USD |
2.2480 USD |
2.1642 USD |
| 2021-10-10 |
2.2233 USD |
5,451,278.2407 ADA |
2.2676 USD |
2.1632 USD |
2.2754 USD |
2.1944 USD |
| 2021-10-09 |
2.2649 USD |
6,487,819.4290 ADA |
2.2355 USD |
2.2211 USD |
2.2992 USD |
2.2660 USD |
| 2021-10-08 |
2.2731 USD |
9,973,775.9351 ADA |
2.2791 USD |
2.2160 USD |
2.3134 USD |
2.2366 USD |
| 2021-10-07 |
2.2721 USD |
15,382,737.4927 ADA |
2.2106 USD |
2.1521 USD |
2.3734 USD |
2.2798 USD |
| 2021-10-06 |
2.2081 USD |
17,776,810.5997 ADA |
2.2343 USD |
2.1138 USD |
2.2500 USD |
2.2156 USD |
| 2021-10-05 |
2.2141 USD |
9,892,396.5357 ADA |
2.1904 USD |
2.1809 USD |
2.2590 USD |
2.2314 USD |
| 2021-10-04 |
2.1953 USD |
11,509,221.7938 ADA |
2.2525 USD |
2.1516 USD |
2.2531 USD |
2.1862 USD |
| 2021-10-03 |
2.2692 USD |
8,276,276.1809 ADA |
2.2508 USD |
2.2233 USD |
2.3100 USD |
2.2570 USD |
| 2021-10-02 |
2.2678 USD |
7,410,120.5208 ADA |
2.2554 USD |
2.1957 USD |
2.3194 USD |
2.3038 USD |
| 2021-10-01 |
2.1987 USD |
14,273,184.7846 ADA |
2.1149 USD |
2.0938 USD |
2.2747 USD |
2.2292 USD |