Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
1.8059 USD |
36,639,655.7041 ADA |
1.6782 USD |
1.6712 USD |
1.8950 USD |
1.7926 USD |
| 2021-08-10 |
1.5818 USD |
24,843,850.1330 ADA |
1.4764 USD |
1.4569 USD |
1.7004 USD |
1.6709 USD |
| 2021-08-09 |
1.4616 USD |
13,217,374.0921 ADA |
1.4264 USD |
1.3950 USD |
1.4999 USD |
1.4757 USD |
| 2021-08-08 |
1.4566 USD |
9,656,580.4001 ADA |
1.4730 USD |
1.4089 USD |
1.4950 USD |
1.4401 USD |
| 2021-08-07 |
1.4480 USD |
16,143,474.6156 ADA |
1.4032 USD |
1.3967 USD |
1.4850 USD |
1.4559 USD |
| 2021-08-06 |
1.3895 USD |
16,455,411.3116 ADA |
1.3871 USD |
1.3590 USD |
1.4275 USD |
1.3991 USD |
| 2021-08-05 |
1.3753 USD |
9,543,735.1825 ADA |
1.3775 USD |
1.3385 USD |
1.3978 USD |
1.3887 USD |
| 2021-08-04 |
1.3637 USD |
9,989,817.9131 ADA |
1.3694 USD |
1.3235 USD |
1.3934 USD |
1.3882 USD |
| 2021-08-03 |
1.3251 USD |
15,762,528.6989 ADA |
1.3088 USD |
1.2630 USD |
1.3800 USD |
1.3690 USD |
| 2021-08-02 |
1.3233 USD |
8,423,641.7374 ADA |
1.3149 USD |
1.2939 USD |
1.3502 USD |
1.3142 USD |
| 2021-08-01 |
1.3543 USD |
15,618,068.2451 ADA |
1.3203 USD |
1.3128 USD |
1.3889 USD |
1.3257 USD |
| 2021-07-31 |
1.3115 USD |
9,412,524.1858 ADA |
1.3114 USD |
1.2900 USD |
1.3331 USD |
1.3331 USD |
| 2021-07-30 |
1.2921 USD |
9,654,336.0261 ADA |
1.2861 USD |
1.2496 USD |
1.3179 USD |
1.3049 USD |
| 2021-07-29 |
1.2796 USD |
7,794,563.8185 ADA |
1.2866 USD |
1.2579 USD |
1.2985 USD |
1.2835 USD |
| 2021-07-28 |
1.2866 USD |
10,673,183.5967 ADA |
1.2801 USD |
1.2582 USD |
1.3191 USD |
1.2803 USD |
| 2021-07-27 |
1.2602 USD |
13,234,644.1933 ADA |
1.2554 USD |
1.2156 USD |
1.3169 USD |
1.2699 USD |
| 2021-07-26 |
1.3197 USD |
28,962,940.0210 ADA |
1.2292 USD |
1.2241 USD |
1.3996 USD |
1.2694 USD |
| 2021-07-25 |
1.2171 USD |
7,505,489.2017 ADA |
1.2339 USD |
1.1918 USD |
1.2400 USD |
1.2149 USD |
| 2021-07-24 |
1.2189 USD |
12,624,383.4623 ADA |
1.2081 USD |
1.1990 USD |
1.2488 USD |
1.2330 USD |
| 2021-07-23 |
1.1745 USD |
9,292,485.6628 ADA |
1.1842 USD |
1.1477 USD |
1.2073 USD |
1.2004 USD |
| 2021-07-22 |
1.1806 USD |
12,363,828.9981 ADA |
1.1696 USD |
1.1500 USD |
1.2075 USD |
1.1840 USD |
| 2021-07-21 |
1.1505 USD |
25,500,688.1035 ADA |
1.0558 USD |
1.0380 USD |
1.2220 USD |
1.1641 USD |
| 2021-07-20 |
1.0586 USD |
25,213,488.5349 ADA |
1.1216 USD |
1.0220 USD |
1.3377 USD |
1.0591 USD |
| 2021-07-19 |
1.1404 USD |
8,667,063.5700 ADA |
1.1807 USD |
1.1163 USD |
1.1909 USD |
1.1306 USD |
| 2021-07-18 |
1.1898 USD |
5,755,956.8585 ADA |
1.1719 USD |
1.1678 USD |
1.2181 USD |
1.1852 USD |
| 2021-07-17 |
1.1710 USD |
10,122,533.8486 ADA |
1.1715 USD |
1.1511 USD |
1.1950 USD |
1.1761 USD |
| 2021-07-16 |
1.2001 USD |
11,279,771.0320 ADA |
1.2252 USD |
1.1658 USD |
1.2444 USD |
1.1737 USD |
| 2021-07-15 |
1.2348 USD |
12,948,030.9419 ADA |
1.2626 USD |
1.2056 USD |
1.2892 USD |
1.2349 USD |
| 2021-07-14 |
1.2488 USD |
13,662,895.0081 ADA |
1.2662 USD |
1.2000 USD |
1.2895 USD |
1.2633 USD |
| 2021-07-13 |
1.2854 USD |
11,332,881.3505 ADA |
1.3111 USD |
1.2505 USD |
1.3200 USD |
1.2609 USD |
| 2021-07-12 |
1.3302 USD |
8,095,540.4381 ADA |
1.3488 USD |
1.2920 USD |
1.3733 USD |
1.3155 USD |
| 2021-07-11 |
1.3433 USD |
7,229,585.6143 ADA |
1.3350 USD |
1.3248 USD |
1.3678 USD |
1.3500 USD |
| 2021-07-10 |
1.3373 USD |
6,135,510.3274 ADA |
1.3505 USD |
1.3182 USD |
1.3649 USD |
1.3413 USD |
| 2021-07-09 |
1.3304 USD |
13,483,226.8367 ADA |
1.3285 USD |
1.2860 USD |
1.3734 USD |
1.3545 USD |
| 2021-07-08 |
1.3660 USD |
12,686,865.5408 ADA |
1.4036 USD |
1.3200 USD |
1.4052 USD |
1.3233 USD |
| 2021-07-07 |
1.4238 USD |
9,355,977.8715 ADA |
1.4171 USD |
1.4006 USD |
1.4400 USD |
1.4047 USD |
| 2021-07-06 |
1.4212 USD |
10,781,842.6826 ADA |
1.4046 USD |
1.3910 USD |
1.4569 USD |
1.4159 USD |
| 2021-07-05 |
1.4159 USD |
12,767,832.9752 ADA |
1.4612 USD |
1.3775 USD |
1.4612 USD |
1.4244 USD |
| 2021-07-04 |
1.4447 USD |
8,777,613.4939 ADA |
1.4034 USD |
1.3837 USD |
1.4949 USD |
1.4545 USD |
| 2021-07-03 |
1.4081 USD |
10,374,429.8973 ADA |
1.3949 USD |
1.3592 USD |
1.4428 USD |
1.3893 USD |
| 2021-07-02 |
1.3354 USD |
14,261,327.8775 ADA |
1.3313 USD |
1.2858 USD |
1.3912 USD |
1.3800 USD |
| 2021-07-01 |
1.3420 USD |
14,393,834.6553 ADA |
1.3849 USD |
1.3036 USD |
1.3858 USD |
1.3337 USD |
| 2021-06-30 |
1.3440 USD |
25,740,361.8298 ADA |
1.3727 USD |
1.2855 USD |
1.3994 USD |
1.3838 USD |
| 2021-06-29 |
1.3749 USD |
17,770,417.2328 ADA |
1.3262 USD |
1.3207 USD |
1.4200 USD |
1.3730 USD |
| 2021-06-28 |
1.3290 USD |
14,800,339.1333 ADA |
1.3378 USD |
1.3055 USD |
1.3492 USD |
1.3235 USD |
| 2021-06-27 |
1.2857 USD |
12,317,470.8739 ADA |
1.2515 USD |
1.2421 USD |
1.3484 USD |
1.3400 USD |
| 2021-06-26 |
1.2426 USD |
17,923,322.6608 ADA |
1.2530 USD |
1.1986 USD |
1.2907 USD |
1.2334 USD |
| 2021-06-25 |
1.3078 USD |
26,259,990.7691 ADA |
1.3598 USD |
1.2438 USD |
1.3950 USD |
1.2631 USD |
| 2021-06-24 |
1.3361 USD |
28,564,916.6287 ADA |
1.2501 USD |
1.2010 USD |
1.3990 USD |
1.3482 USD |
| 2021-06-23 |
1.2413 USD |
39,766,673.9695 ADA |
1.1514 USD |
1.1253 USD |
1.3100 USD |
1.2343 USD |