Crypto exchange Kraken

Market Cardano (ADA) / USD

Identifier on Kraken: ADAUSD
Date Price Volume Open Low High Close
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
2021-05-03 1.3532 USD 18,668,958.1198 ADA 1.3278 USD 1.3234 USD 1.3800 USD 1.3590 USD
2021-05-02 1.3289 USD 14,149,465.9963 ADA 1.3535 USD 1.2953 USD 1.3565 USD 1.3275 USD
2021-05-01 1.3431 USD 12,920,372.8761 ADA 1.3540 USD 1.3160 USD 1.3696 USD 1.3553 USD
2021-04-30 1.3434 USD 20,877,925.9678 ADA 1.3068 USD 1.2879 USD 1.3730 USD 1.3520 USD
2021-04-29 1.3367 USD 39,127,462.7748 ADA 1.3393 USD 1.2677 USD 1.4100 USD 1.3153 USD
2021-04-28 1.3064 USD 26,948,264.7361 ADA 1.3076 USD 1.2351 USD 1.3517 USD 1.3382 USD
2021-04-27 1.2860 USD 26,698,345.6574 ADA 1.2387 USD 1.2265 USD 1.3350 USD 1.3091 USD
2021-04-26 1.1954 USD 33,898,964.8573 ADA 1.0919 USD 1.0819 USD 1.2537 USD 1.2355 USD
2021-04-25 1.0932 USD 26,827,638.6817 ADA 1.1048 USD 1.0200 USD 1.1470 USD 1.0883 USD
2021-04-24 1.1400 USD 23,842,984.1126 ADA 1.1600 USD 1.0944 USD 1.1978 USD 1.1047 USD
2021-04-23 1.0623 USD 69,402,604.4490 ADA 1.1450 USD 0.9261 USD 1.1688 USD 1.1297 USD
2021-04-22 1.1988 USD 39,245,690.3310 ADA 1.2054 USD 1.1141 USD 1.2807 USD 1.1599 USD
2021-04-21 1.2452 USD 25,732,123.8795 ADA 1.2700 USD 1.1987 USD 1.2886 USD 1.2060 USD
2021-04-20 1.1948 USD 54,705,964.7697 ADA 1.1959 USD 1.1216 USD 1.2800 USD 1.2659 USD
2021-04-19 1.2500 USD 29,148,060.9825 ADA 1.2795 USD 1.1720 USD 1.3250 USD 1.2340 USD
2021-04-18 1.2272 USD 71,339,156.5645 ADA 1.3745 USD 1.0200 USD 1.3845 USD 1.2785 USD
2021-04-17 1.4104 USD 19,794,114.9228 ADA 1.4123 USD 1.3600 USD 1.4593 USD 1.3955 USD
2021-04-16 1.4173 USD 49,373,667.8350 ADA 1.4823 USD 1.3020 USD 1.5200 USD 1.4180 USD
2021-04-15 1.4621 USD 26,751,935.3244 ADA 1.4566 USD 1.4112 USD 1.4969 USD 1.4810 USD
2021-04-14 1.4565 USD 76,120,847.7369 ADA 1.4132 USD 1.3500 USD 1.5584 USD 1.4727 USD