Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
1.1299 USD |
83,601,295.7051 ADA |
1.1742 USD |
1.0000 USD |
1.2630 USD |
1.1512 USD |
| 2021-06-21 |
1.2881 USD |
44,474,464.7565 ADA |
1.4272 USD |
1.1682 USD |
1.4355 USD |
1.1766 USD |
| 2021-06-20 |
1.3718 USD |
23,693,897.6904 ADA |
1.3854 USD |
1.3000 USD |
1.4578 USD |
1.4436 USD |
| 2021-06-19 |
1.4147 USD |
15,284,065.2319 ADA |
1.4149 USD |
1.3896 USD |
1.4397 USD |
1.3931 USD |
| 2021-06-18 |
1.4237 USD |
17,681,980.0337 ADA |
1.4823 USD |
1.3756 USD |
1.4918 USD |
1.4087 USD |
| 2021-06-17 |
1.4934 USD |
14,884,421.3916 ADA |
1.4837 USD |
1.4577 USD |
1.5388 USD |
1.4792 USD |
| 2021-06-16 |
1.5163 USD |
14,416,902.0945 ADA |
1.5560 USD |
1.4745 USD |
1.5741 USD |
1.4801 USD |
| 2021-06-15 |
1.5718 USD |
17,776,592.1644 ADA |
1.5780 USD |
1.5436 USD |
1.6109 USD |
1.5630 USD |
| 2021-06-14 |
1.5527 USD |
28,378,993.6619 ADA |
1.5592 USD |
1.5078 USD |
1.5940 USD |
1.5691 USD |
| 2021-06-13 |
1.4805 USD |
32,474,663.9698 ADA |
1.4781 USD |
1.4023 USD |
1.5800 USD |
1.5606 USD |
| 2021-06-12 |
1.4272 USD |
26,356,202.7124 ADA |
1.4340 USD |
1.3580 USD |
1.4930 USD |
1.4875 USD |
| 2021-06-11 |
1.4818 USD |
27,390,376.4942 ADA |
1.5324 USD |
1.4200 USD |
1.5471 USD |
1.4286 USD |
| 2021-06-10 |
1.5610 USD |
24,504,597.8791 ADA |
1.6274 USD |
1.5107 USD |
1.6361 USD |
1.5414 USD |
| 2021-06-09 |
1.5650 USD |
40,744,624.5483 ADA |
1.5845 USD |
1.4850 USD |
1.6334 USD |
1.6165 USD |
| 2021-06-08 |
1.5161 USD |
68,703,154.1149 ADA |
1.5628 USD |
1.4000 USD |
1.6018 USD |
1.5834 USD |
| 2021-06-07 |
1.6741 USD |
38,046,078.8470 ADA |
1.6763 USD |
1.5600 USD |
1.7500 USD |
1.5977 USD |
| 2021-06-06 |
1.6773 USD |
13,426,202.7284 ADA |
1.6550 USD |
1.6479 USD |
1.7075 USD |
1.6682 USD |
| 2021-06-05 |
1.6921 USD |
28,472,205.0272 ADA |
1.7090 USD |
1.6064 USD |
1.7822 USD |
1.6458 USD |
| 2021-06-04 |
1.7126 USD |
46,900,176.4053 ADA |
1.8446 USD |
1.6077 USD |
1.8472 USD |
1.7295 USD |
| 2021-06-03 |
1.8187 USD |
30,415,026.5933 ADA |
1.7539 USD |
1.7110 USD |
1.8898 USD |
1.8443 USD |
| 2021-06-02 |
1.7706 USD |
31,575,974.0518 ADA |
1.7358 USD |
1.7184 USD |
1.8039 USD |
1.7425 USD |
| 2021-06-01 |
1.7234 USD |
40,913,588.7796 ADA |
1.7400 USD |
1.6556 USD |
1.7786 USD |
1.7270 USD |
| 2021-05-31 |
1.6311 USD |
39,927,752.1196 ADA |
1.5752 USD |
1.5257 USD |
1.7335 USD |
1.7335 USD |
| 2021-05-30 |
1.5789 USD |
44,329,585.5592 ADA |
1.4046 USD |
1.3494 USD |
1.7000 USD |
1.5689 USD |
| 2021-05-29 |
1.4217 USD |
40,745,967.1378 ADA |
1.5130 USD |
1.3350 USD |
1.5604 USD |
1.4222 USD |
| 2021-05-28 |
1.5451 USD |
51,456,241.7433 ADA |
1.6567 USD |
1.4500 USD |
1.6795 USD |
1.5158 USD |
| 2021-05-27 |
1.6894 USD |
36,116,031.5367 ADA |
1.7819 USD |
1.6111 USD |
1.7886 USD |
1.6574 USD |
| 2021-05-26 |
1.7099 USD |
83,488,096.3445 ADA |
1.5546 USD |
1.5546 USD |
1.8318 USD |
1.7155 USD |
| 2021-05-25 |
1.5457 USD |
57,421,587.2716 ADA |
1.5505 USD |
1.4391 USD |
1.6487 USD |
1.5529 USD |
| 2021-05-24 |
1.4626 USD |
74,442,971.7191 ADA |
1.3149 USD |
1.2557 USD |
1.5994 USD |
1.5351 USD |
| 2021-05-23 |
1.2415 USD |
112,917,964.8606 ADA |
1.4643 USD |
1.0540 USD |
1.5409 USD |
1.3256 USD |
| 2021-05-22 |
1.4952 USD |
51,922,261.1700 ADA |
1.5506 USD |
1.3700 USD |
1.6017 USD |
1.4766 USD |
| 2021-05-21 |
1.5712 USD |
94,031,965.4691 ADA |
1.8027 USD |
1.3233 USD |
1.8700 USD |
1.5320 USD |
| 2021-05-20 |
1.6781 USD |
98,863,299.9516 ADA |
1.4705 USD |
1.3503 USD |
1.9500 USD |
1.8352 USD |
| 2021-05-19 |
1.6052 USD |
194,998,101.0599 ADA |
2.0060 USD |
0.9500 USD |
2.0290 USD |
1.5734 USD |
| 2021-05-18 |
2.0472 USD |
46,700,286.1309 ADA |
2.0312 USD |
1.9652 USD |
2.1500 USD |
1.9941 USD |
| 2021-05-17 |
2.0788 USD |
93,398,065.6450 ADA |
2.3072 USD |
1.7770 USD |
2.3312 USD |
2.0439 USD |
| 2021-05-16 |
2.2454 USD |
88,365,257.9816 ADA |
2.1752 USD |
2.0110 USD |
2.4652 USD |
2.2676 USD |
| 2021-05-15 |
2.2085 USD |
88,075,212.2804 ADA |
2.0097 USD |
1.9675 USD |
2.3806 USD |
2.1706 USD |
| 2021-05-14 |
1.9202 USD |
42,824,059.2967 ADA |
1.9298 USD |
1.8160 USD |
2.0444 USD |
2.0113 USD |
| 2021-05-13 |
1.8053 USD |
101,707,271.6111 ADA |
1.5600 USD |
1.5000 USD |
1.9707 USD |
1.9172 USD |
| 2021-05-12 |
1.7268 USD |
53,089,844.2769 ADA |
1.7659 USD |
1.5950 USD |
1.8228 USD |
1.5950 USD |
| 2021-05-11 |
1.7018 USD |
32,077,822.1494 ADA |
1.6443 USD |
1.5987 USD |
1.7800 USD |
1.7653 USD |
| 2021-05-10 |
1.7072 USD |
47,961,971.1569 ADA |
1.7696 USD |
1.5500 USD |
1.8250 USD |
1.6500 USD |
| 2021-05-09 |
1.7464 USD |
57,116,416.9372 ADA |
1.6224 USD |
1.5750 USD |
1.8330 USD |
1.7800 USD |
| 2021-05-08 |
1.6103 USD |
27,330,546.0067 ADA |
1.6552 USD |
1.5633 USD |
1.6559 USD |
1.6177 USD |
| 2021-05-07 |
1.6563 USD |
55,521,620.7678 ADA |
1.6487 USD |
1.5300 USD |
1.7480 USD |
1.6516 USD |
| 2021-05-06 |
1.5848 USD |
87,454,704.0976 ADA |
1.4808 USD |
1.4270 USD |
1.7000 USD |
1.6587 USD |
| 2021-05-05 |
1.4055 USD |
58,022,887.3458 ADA |
1.2716 USD |
1.2616 USD |
1.4951 USD |
1.4747 USD |
| 2021-05-04 |
1.3065 USD |
29,958,282.8300 ADA |
1.3636 USD |
1.2577 USD |
1.3675 USD |
1.2738 USD |