Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
2.0970 USD |
12,986,562.7227 ADA |
2.0646 USD |
2.0524 USD |
2.1351 USD |
2.1156 USD |
| 2021-09-29 |
2.0714 USD |
10,716,366.3316 ADA |
2.0360 USD |
2.0220 USD |
2.1430 USD |
2.0457 USD |
| 2021-09-28 |
2.0932 USD |
11,363,139.1527 ADA |
2.1312 USD |
2.0300 USD |
2.1717 USD |
2.0542 USD |
| 2021-09-27 |
2.2096 USD |
10,997,179.0431 ADA |
2.2076 USD |
2.1590 USD |
2.2748 USD |
2.1670 USD |
| 2021-09-26 |
2.2441 USD |
15,640,458.7741 ADA |
2.3009 USD |
2.1512 USD |
2.3073 USD |
2.2080 USD |
| 2021-09-25 |
2.3577 USD |
15,791,431.0769 ADA |
2.2813 USD |
2.2403 USD |
2.4580 USD |
2.3085 USD |
| 2021-09-24 |
2.2264 USD |
25,521,180.6726 ADA |
2.3300 USD |
2.0650 USD |
2.3464 USD |
2.2948 USD |
| 2021-09-23 |
2.2501 USD |
10,972,498.3439 ADA |
2.2584 USD |
2.1830 USD |
2.3457 USD |
2.3200 USD |
| 2021-09-22 |
2.1383 USD |
18,885,327.5573 ADA |
1.9867 USD |
1.9686 USD |
2.2550 USD |
2.2391 USD |
| 2021-09-21 |
2.0652 USD |
30,115,052.5836 ADA |
2.0810 USD |
1.9130 USD |
2.2267 USD |
1.9757 USD |
| 2021-09-20 |
2.1159 USD |
38,187,706.6089 ADA |
2.2824 USD |
1.9750 USD |
2.2885 USD |
2.0947 USD |
| 2021-09-19 |
2.3347 USD |
7,134,082.6548 ADA |
2.3701 USD |
2.2628 USD |
2.3949 USD |
2.2678 USD |
| 2021-09-18 |
2.3849 USD |
5,853,173.0467 ADA |
2.3508 USD |
2.3121 USD |
2.4368 USD |
2.3575 USD |
| 2021-09-17 |
2.3724 USD |
10,750,711.9777 ADA |
2.4200 USD |
2.3160 USD |
2.4411 USD |
2.3395 USD |
| 2021-09-16 |
2.4524 USD |
10,216,251.1348 ADA |
2.5050 USD |
2.3830 USD |
2.5180 USD |
2.4269 USD |
| 2021-09-15 |
2.4882 USD |
18,215,008.6096 ADA |
2.3994 USD |
2.3614 USD |
2.5934 USD |
2.4891 USD |
| 2021-09-14 |
2.3861 USD |
14,239,406.7085 ADA |
2.4024 USD |
2.3233 USD |
2.4410 USD |
2.3932 USD |
| 2021-09-13 |
2.4259 USD |
31,049,028.4254 ADA |
2.5804 USD |
2.3000 USD |
2.5892 USD |
2.4207 USD |
| 2021-09-12 |
2.6278 USD |
24,806,679.1168 ADA |
2.6368 USD |
2.5013 USD |
2.7888 USD |
2.6112 USD |
| 2021-09-11 |
2.6392 USD |
28,899,424.8199 ADA |
2.3842 USD |
2.3696 USD |
2.7981 USD |
2.6131 USD |
| 2021-09-10 |
2.4109 USD |
23,037,809.3772 ADA |
2.5161 USD |
2.2769 USD |
2.5839 USD |
2.3539 USD |
| 2021-09-09 |
2.5339 USD |
28,961,802.9828 ADA |
2.4717 USD |
2.3916 USD |
2.6238 USD |
2.5171 USD |
| 2021-09-08 |
2.4065 USD |
32,165,387.5288 ADA |
2.5160 USD |
2.2000 USD |
2.5646 USD |
2.5080 USD |
| 2021-09-07 |
2.4959 USD |
75,188,087.1123 ADA |
2.8350 USD |
2.0200 USD |
2.8750 USD |
2.4348 USD |
| 2021-09-06 |
2.8509 USD |
13,884,148.1855 ADA |
2.9134 USD |
2.8045 USD |
2.9280 USD |
2.8344 USD |
| 2021-09-05 |
2.8829 USD |
15,091,264.8039 ADA |
2.8330 USD |
2.8251 USD |
2.9580 USD |
2.9135 USD |
| 2021-09-04 |
2.8896 USD |
16,158,989.5367 ADA |
2.9680 USD |
2.7894 USD |
2.9680 USD |
2.8322 USD |
| 2021-09-03 |
2.9696 USD |
18,970,329.9980 ADA |
2.9633 USD |
2.9061 USD |
3.0339 USD |
2.9686 USD |
| 2021-09-02 |
2.9966 USD |
34,235,112.2391 ADA |
2.8708 USD |
2.8391 USD |
3.0978 USD |
2.9878 USD |
| 2021-09-01 |
2.8314 USD |
16,343,984.8445 ADA |
2.7690 USD |
2.7260 USD |
2.9050 USD |
2.8533 USD |
| 2021-08-31 |
2.7829 USD |
18,575,745.8765 ADA |
2.7360 USD |
2.7050 USD |
2.8793 USD |
2.7599 USD |
| 2021-08-30 |
2.8061 USD |
17,943,631.1746 ADA |
2.8535 USD |
2.7200 USD |
2.8862 USD |
2.7627 USD |
| 2021-08-29 |
2.8501 USD |
16,673,588.8588 ADA |
2.8504 USD |
2.7232 USD |
2.9322 USD |
2.8790 USD |
| 2021-08-28 |
2.8489 USD |
13,752,688.5192 ADA |
2.9474 USD |
2.7758 USD |
2.9500 USD |
2.8510 USD |
| 2021-08-27 |
2.7580 USD |
29,645,775.6384 ADA |
2.5346 USD |
2.4966 USD |
2.9000 USD |
2.8741 USD |
| 2021-08-26 |
2.5895 USD |
26,681,251.5759 ADA |
2.7403 USD |
2.4692 USD |
2.7850 USD |
2.5850 USD |
| 2021-08-25 |
2.7200 USD |
21,470,998.8454 ADA |
2.7208 USD |
2.6044 USD |
2.7964 USD |
2.7137 USD |
| 2021-08-24 |
2.7661 USD |
44,878,247.9312 ADA |
2.9167 USD |
2.5889 USD |
2.9451 USD |
2.7993 USD |
| 2021-08-23 |
2.8525 USD |
39,650,875.8732 ADA |
2.7100 USD |
2.6883 USD |
2.9620 USD |
2.9241 USD |
| 2021-08-22 |
2.5723 USD |
20,535,553.7291 ADA |
2.4370 USD |
2.4350 USD |
2.6516 USD |
2.6366 USD |
| 2021-08-21 |
2.4503 USD |
15,260,812.8077 ADA |
2.4574 USD |
2.3870 USD |
2.5282 USD |
2.4557 USD |
| 2021-08-20 |
2.4887 USD |
49,301,980.6875 ADA |
2.4400 USD |
2.3728 USD |
2.5809 USD |
2.4616 USD |
| 2021-08-19 |
2.2206 USD |
53,187,520.1868 ADA |
2.1050 USD |
2.0470 USD |
2.4383 USD |
2.3914 USD |
| 2021-08-18 |
2.0403 USD |
26,641,522.5560 ADA |
1.9236 USD |
1.8729 USD |
2.1666 USD |
2.1378 USD |
| 2021-08-17 |
2.0291 USD |
28,255,249.9020 ADA |
2.0712 USD |
1.9088 USD |
2.1421 USD |
1.9577 USD |
| 2021-08-16 |
2.1287 USD |
16,966,430.0189 ADA |
2.1699 USD |
2.0500 USD |
2.1950 USD |
2.0857 USD |
| 2021-08-15 |
2.1444 USD |
21,964,665.0546 ADA |
2.1900 USD |
2.0346 USD |
2.2500 USD |
2.1892 USD |
| 2021-08-14 |
2.1573 USD |
30,971,597.4058 ADA |
2.1395 USD |
2.0779 USD |
2.2480 USD |
2.1753 USD |
| 2021-08-13 |
1.9852 USD |
41,896,190.4661 ADA |
1.8324 USD |
1.8237 USD |
2.0814 USD |
2.0248 USD |
| 2021-08-12 |
1.7689 USD |
26,297,023.1395 ADA |
1.7951 USD |
1.6804 USD |
1.8686 USD |
1.7305 USD |