Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-13 |
1.3616 USD |
30,969,527.4341 ADA |
1.3151 USD |
1.2830 USD |
1.4249 USD |
1.3978 USD |
| 2021-04-12 |
1.3013 USD |
30,666,831.7734 ADA |
1.2625 USD |
1.2625 USD |
1.3460 USD |
1.2988 USD |
| 2021-04-11 |
1.2482 USD |
24,666,165.2121 ADA |
1.2180 USD |
1.1984 USD |
1.2888 USD |
1.2870 USD |
| 2021-04-10 |
1.2200 USD |
18,520,198.4205 ADA |
1.2027 USD |
1.1948 USD |
1.2500 USD |
1.2178 USD |
| 2021-04-09 |
1.2097 USD |
8,915,566.5535 ADA |
1.2199 USD |
1.1921 USD |
1.2285 USD |
1.2046 USD |
| 2021-04-08 |
1.2025 USD |
12,879,868.3801 ADA |
1.1732 USD |
1.1705 USD |
1.2242 USD |
1.2190 USD |
| 2021-04-07 |
1.2128 USD |
26,775,618.8721 ADA |
1.2535 USD |
1.1607 USD |
1.2894 USD |
1.1814 USD |
| 2021-04-06 |
1.2597 USD |
43,453,757.2766 ADA |
1.2116 USD |
1.1800 USD |
1.3423 USD |
1.2569 USD |
| 2021-04-05 |
1.1919 USD |
20,106,284.3178 ADA |
1.1838 USD |
1.1641 USD |
1.2259 USD |
1.2059 USD |
| 2021-04-04 |
1.1760 USD |
10,993,551.0261 ADA |
1.1633 USD |
1.1518 USD |
1.1933 USD |
1.1788 USD |
| 2021-04-03 |
1.2069 USD |
23,057,341.2864 ADA |
1.1910 USD |
1.1586 USD |
1.2400 USD |
1.1643 USD |
| 2021-04-02 |
1.2030 USD |
22,013,309.9981 ADA |
1.1848 USD |
1.1800 USD |
1.2434 USD |
1.1911 USD |
| 2021-04-01 |
1.1904 USD |
17,274,415.7576 ADA |
1.1925 USD |
1.1733 USD |
1.2066 USD |
1.1857 USD |
| 2021-03-31 |
1.1886 USD |
20,559,077.4489 ADA |
1.2124 USD |
1.1551 USD |
1.2127 USD |
1.1920 USD |
| 2021-03-30 |
1.2127 USD |
17,642,897.2036 ADA |
1.2031 USD |
1.1896 USD |
1.2374 USD |
1.2114 USD |
| 2021-03-29 |
1.2051 USD |
18,203,572.2769 ADA |
1.1899 USD |
1.1790 USD |
1.2297 USD |
1.1980 USD |
| 2021-03-28 |
1.1877 USD |
12,992,331.9156 ADA |
1.1769 USD |
1.1679 USD |
1.2190 USD |
1.1894 USD |
| 2021-03-27 |
1.1910 USD |
20,693,375.4782 ADA |
1.2151 USD |
1.1550 USD |
1.2400 USD |
1.1812 USD |
| 2021-03-26 |
1.1994 USD |
49,592,551.9419 ADA |
1.0971 USD |
1.0966 USD |
1.2897 USD |
1.2060 USD |
| 2021-03-25 |
1.0990 USD |
32,924,585.8021 ADA |
1.0683 USD |
1.0466 USD |
1.1523 USD |
1.1190 USD |
| 2021-03-24 |
1.1097 USD |
37,491,398.1470 ADA |
1.1152 USD |
1.0315 USD |
1.1653 USD |
1.0703 USD |
| 2021-03-23 |
1.1276 USD |
32,611,723.2221 ADA |
1.1020 USD |
1.0817 USD |
1.1739 USD |
1.1218 USD |
| 2021-03-22 |
1.1518 USD |
50,035,030.0956 ADA |
1.1870 USD |
1.0656 USD |
1.2074 USD |
1.1134 USD |
| 2021-03-21 |
1.2040 USD |
26,299,178.9702 ADA |
1.2003 USD |
1.1600 USD |
1.2426 USD |
1.1985 USD |
| 2021-03-20 |
1.2661 USD |
27,680,251.1603 ADA |
1.2944 USD |
1.2300 USD |
1.3100 USD |
1.2477 USD |
| 2021-03-19 |
1.2714 USD |
70,427,685.8466 ADA |
1.2310 USD |
1.1810 USD |
1.3424 USD |
1.2968 USD |
| 2021-03-18 |
1.3661 USD |
126,299,182.9065 ADA |
1.3796 USD |
1.2240 USD |
1.4760 USD |
1.2399 USD |
| 2021-03-17 |
1.2877 USD |
83,295,410.2688 ADA |
1.2500 USD |
1.2050 USD |
1.4316 USD |
1.3955 USD |
| 2021-03-16 |
1.1699 USD |
106,765,293.0411 ADA |
1.0326 USD |
1.0000 USD |
1.2800 USD |
1.2405 USD |
| 2021-03-15 |
1.0365 USD |
34,254,829.3761 ADA |
1.0530 USD |
1.0008 USD |
1.0702 USD |
1.0416 USD |
| 2021-03-14 |
1.0801 USD |
24,092,388.7079 ADA |
1.1010 USD |
1.0600 USD |
1.1032 USD |
1.0709 USD |
| 2021-03-13 |
1.0899 USD |
58,127,950.9634 ADA |
1.0328 USD |
0.9837 USD |
1.1905 USD |
1.1046 USD |
| 2021-03-12 |
1.0716 USD |
47,579,304.7996 ADA |
1.1280 USD |
1.0246 USD |
1.1295 USD |
1.0320 USD |
| 2021-03-11 |
1.1233 USD |
21,896,800.7572 ADA |
1.1337 USD |
1.1100 USD |
1.1404 USD |
1.1150 USD |
| 2021-03-10 |
1.1606 USD |
31,832,717.1090 ADA |
1.1990 USD |
1.1150 USD |
1.2087 USD |
1.1350 USD |
| 2021-03-09 |
1.1599 USD |
48,969,600.9588 ADA |
1.1182 USD |
1.1021 USD |
1.2210 USD |
1.2136 USD |
| 2021-03-08 |
1.1361 USD |
31,383,851.0147 ADA |
1.1307 USD |
1.1112 USD |
1.1799 USD |
1.1180 USD |
| 2021-03-07 |
1.1273 USD |
29,951,743.9850 ADA |
1.1300 USD |
1.1060 USD |
1.1457 USD |
1.1315 USD |
| 2021-03-06 |
1.1254 USD |
40,393,694.8296 ADA |
1.1601 USD |
1.0852 USD |
1.1828 USD |
1.1355 USD |
| 2021-03-05 |
1.1278 USD |
81,422,034.8218 ADA |
1.1126 USD |
1.0333 USD |
1.2000 USD |
1.1616 USD |
| 2021-03-04 |
1.1438 USD |
84,803,757.8136 ADA |
1.2150 USD |
1.0654 USD |
1.2315 USD |
1.1143 USD |
| 2021-03-03 |
1.2391 USD |
41,831,979.8998 ADA |
1.2257 USD |
1.2106 USD |
1.2686 USD |
1.2232 USD |
| 2021-03-02 |
1.2277 USD |
76,315,045.6328 ADA |
1.2984 USD |
1.1800 USD |
1.3016 USD |
1.2262 USD |
| 2021-03-01 |
1.2898 USD |
79,723,770.6947 ADA |
1.3164 USD |
1.2350 USD |
1.3541 USD |
1.2944 USD |
| 2021-02-28 |
1.2493 USD |
107,136,347.8939 ADA |
1.3180 USD |
1.1600 USD |
1.3645 USD |
1.3336 USD |
| 2021-02-27 |
1.3585 USD |
162,234,255.1665 ADA |
1.2451 USD |
1.2300 USD |
1.4851 USD |
1.3361 USD |
| 2021-02-26 |
1.1514 USD |
171,705,828.5645 ADA |
1.0754 USD |
0.9911 USD |
1.2988 USD |
1.2420 USD |
| 2021-02-25 |
1.0986 USD |
109,325,622.4764 ADA |
1.0492 USD |
1.0150 USD |
1.1762 USD |
1.0730 USD |
| 2021-02-24 |
1.0186 USD |
83,528,096.1320 ADA |
0.9610 USD |
0.9000 USD |
1.0777 USD |
1.0496 USD |
| 2021-02-23 |
0.9553 USD |
169,903,520.4544 ADA |
1.0998 USD |
0.8150 USD |
1.1400 USD |
0.9631 USD |