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