Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-22 |
0.9908 USD |
155,006,905.6415 ADA |
1.1016 USD |
0.1560 USD |
1.1470 USD |
1.0984 USD |
| 2021-02-21 |
1.1114 USD |
47,621,924.3473 ADA |
1.1163 USD |
1.0700 USD |
1.1524 USD |
1.1008 USD |
| 2021-02-20 |
1.0850 USD |
175,818,490.0070 ADA |
0.9260 USD |
0.9150 USD |
1.1987 USD |
1.1161 USD |
| 2021-02-19 |
0.9216 USD |
53,987,567.4317 ADA |
0.9147 USD |
0.8770 USD |
0.9472 USD |
0.9260 USD |
| 2021-02-18 |
0.9256 USD |
58,872,423.1322 ADA |
0.8929 USD |
0.8929 USD |
0.9599 USD |
0.9139 USD |
| 2021-02-17 |
0.8658 USD |
42,418,531.0570 ADA |
0.8720 USD |
0.8217 USD |
0.8995 USD |
0.8930 USD |
| 2021-02-16 |
0.8746 USD |
46,583,770.4171 ADA |
0.8643 USD |
0.8341 USD |
0.9060 USD |
0.8715 USD |
| 2021-02-15 |
0.8269 USD |
98,032,603.2111 ADA |
0.8452 USD |
0.6862 USD |
0.9128 USD |
0.8598 USD |
| 2021-02-14 |
0.8608 USD |
50,309,650.0723 ADA |
0.9139 USD |
0.8090 USD |
0.9200 USD |
0.8459 USD |
| 2021-02-13 |
0.8983 USD |
60,709,880.6732 ADA |
0.9273 USD |
0.7858 USD |
0.9530 USD |
0.9137 USD |
| 2021-02-12 |
0.9142 USD |
79,519,369.6760 ADA |
0.9319 USD |
0.8651 USD |
0.9481 USD |
0.9282 USD |
| 2021-02-11 |
0.9289 USD |
105,558,795.0869 ADA |
0.9416 USD |
0.8690 USD |
0.9820 USD |
0.9299 USD |
| 2021-02-10 |
0.8265 USD |
150,008,459.4959 ADA |
0.7067 USD |
0.7067 USD |
0.9535 USD |
0.9416 USD |
| 2021-02-09 |
0.6888 USD |
57,997,006.3195 ADA |
0.6779 USD |
0.6643 USD |
0.7129 USD |
0.7067 USD |
| 2021-02-08 |
0.6832 USD |
100,529,505.2766 ADA |
0.6636 USD |
0.6313 USD |
0.7265 USD |
0.6782 USD |
| 2021-02-07 |
0.6421 USD |
131,031,153.1252 ADA |
0.6350 USD |
0.5816 USD |
0.7099 USD |
0.6636 USD |
| 2021-02-06 |
0.5890 USD |
94,283,988.5081 ADA |
0.5410 USD |
0.5211 USD |
0.6689 USD |
0.6350 USD |
| 2021-02-05 |
0.5093 USD |
118,068,120.0148 ADA |
0.4402 USD |
0.4370 USD |
0.5623 USD |
0.5410 USD |
| 2021-02-04 |
0.4328 USD |
44,957,135.3494 ADA |
0.4427 USD |
0.4105 USD |
0.4500 USD |
0.4402 USD |
| 2021-02-03 |
0.4326 USD |
43,929,973.4288 ADA |
0.4266 USD |
0.4160 USD |
0.4500 USD |
0.4427 USD |
| 2021-02-02 |
0.4211 USD |
99,309,424.7410 ADA |
0.4094 USD |
0.3893 USD |
0.4570 USD |
0.4254 USD |
| 2021-02-01 |
0.3768 USD |
77,683,109.5459 ADA |
0.3452 USD |
0.3330 USD |
0.4250 USD |
0.4089 USD |
| 2021-01-31 |
0.3528 USD |
31,359,818.8591 ADA |
0.3622 USD |
0.3381 USD |
0.3770 USD |
0.3452 USD |
| 2021-01-30 |
0.3570 USD |
35,520,030.7824 ADA |
0.3480 USD |
0.3374 USD |
0.3770 USD |
0.3640 USD |
| 2021-01-29 |
0.3540 USD |
34,768,234.9433 ADA |
0.3453 USD |
0.3315 USD |
0.3693 USD |
0.3475 USD |
| 2021-01-28 |
0.3361 USD |
34,243,642.8706 ADA |
0.3125 USD |
0.3050 USD |
0.3567 USD |
0.3450 USD |
| 2021-01-27 |
0.3199 USD |
33,372,502.0031 ADA |
0.3440 USD |
0.3042 USD |
0.3445 USD |
0.3125 USD |
| 2021-01-26 |
0.3396 USD |
24,295,157.5735 ADA |
0.3431 USD |
0.3244 USD |
0.3507 USD |
0.3442 USD |
| 2021-01-25 |
0.3538 USD |
29,847,724.5620 ADA |
0.3541 USD |
0.3405 USD |
0.3644 USD |
0.3430 USD |
| 2021-01-24 |
0.3532 USD |
28,758,724.8221 ADA |
0.3458 USD |
0.3364 USD |
0.3697 USD |
0.3538 USD |
| 2021-01-23 |
0.3478 USD |
25,295,211.2823 ADA |
0.3488 USD |
0.3357 USD |
0.3579 USD |
0.3456 USD |
| 2021-01-22 |
0.3178 USD |
80,257,838.3531 ADA |
0.3079 USD |
0.2780 USD |
0.3598 USD |
0.3496 USD |
| 2021-01-21 |
0.3371 USD |
61,217,668.3182 ADA |
0.3760 USD |
0.3000 USD |
0.3794 USD |
0.3080 USD |
| 2021-01-20 |
0.3551 USD |
54,087,247.1387 ADA |
0.3680 USD |
0.3303 USD |
0.3773 USD |
0.3754 USD |
| 2021-01-19 |
0.3722 USD |
38,791,381.9114 ADA |
0.3710 USD |
0.3626 USD |
0.3850 USD |
0.3685 USD |
| 2021-01-18 |
0.3745 USD |
43,893,163.2534 ADA |
0.3828 USD |
0.3638 USD |
0.3969 USD |
0.3706 USD |
| 2021-01-17 |
0.3738 USD |
96,473,516.5572 ADA |
0.3501 USD |
0.3413 USD |
0.3977 USD |
0.3818 USD |
| 2021-01-16 |
0.3427 USD |
86,332,261.4508 ADA |
0.3022 USD |
0.3018 USD |
0.3672 USD |
0.3504 USD |
| 2021-01-15 |
0.3083 USD |
66,573,805.2656 ADA |
0.3112 USD |
0.2772 USD |
0.3311 USD |
0.3028 USD |
| 2021-01-14 |
0.3116 USD |
47,020,773.6688 ADA |
0.3130 USD |
0.2964 USD |
0.3245 USD |
0.3112 USD |
| 2021-01-13 |
0.2931 USD |
45,783,552.2972 ADA |
0.2888 USD |
0.2704 USD |
0.3158 USD |
0.3125 USD |
| 2021-01-12 |
0.2886 USD |
64,857,014.5144 ADA |
0.2763 USD |
0.2631 USD |
0.3150 USD |
0.2889 USD |
| 2021-01-11 |
0.2629 USD |
96,739,591.7376 ADA |
0.3023 USD |
0.2290 USD |
0.3034 USD |
0.2754 USD |
| 2021-01-10 |
0.3152 USD |
59,222,948.1910 ADA |
0.3324 USD |
0.2795 USD |
0.3419 USD |
0.3015 USD |
| 2021-01-09 |
0.3177 USD |
44,259,705.4662 ADA |
0.3045 USD |
0.2966 USD |
0.3393 USD |
0.3318 USD |
| 2021-01-08 |
0.2966 USD |
107,636,433.9690 ADA |
0.2999 USD |
0.2607 USD |
0.3212 USD |
0.3041 USD |
| 2021-01-07 |
0.3214 USD |
98,978,829.6011 ADA |
0.3347 USD |
0.2500 USD |
0.3564 USD |
0.2993 USD |
| 2021-01-06 |
0.2984 USD |
126,332,274.0656 ADA |
0.2600 USD |
0.2544 USD |
0.3473 USD |
0.3342 USD |
| 2021-01-05 |
0.2403 USD |
77,216,121.7888 ADA |
0.2258 USD |
0.2058 USD |
0.2650 USD |
0.2599 USD |
| 2021-01-04 |
0.2166 USD |
97,241,142.0409 ADA |
0.2066 USD |
0.1900 USD |
0.2424 USD |
0.2261 USD |