Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |