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