Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.3378 USD |
1,915,035.8793 ADA |
0.3391 USD |
0.3311 USD |
0.3450 USD |
0.3419 USD |
| 2024-08-12 |
0.3371 USD |
2,274,511.7699 ADA |
0.3278 USD |
0.3268 USD |
0.3445 USD |
0.3380 USD |
| 2024-08-11 |
0.3415 USD |
4,162,192.3930 ADA |
0.3458 USD |
0.3274 USD |
0.3566 USD |
0.3290 USD |
| 2024-08-10 |
0.3472 USD |
655,963.8950 ADA |
0.3486 USD |
0.3445 USD |
0.3521 USD |
0.3468 USD |
| 2024-08-09 |
0.3472 USD |
3,929,389.8901 ADA |
0.3517 USD |
0.3366 USD |
0.3544 USD |
0.3474 USD |
| 2024-08-08 |
0.3374 USD |
3,493,664.7993 ADA |
0.3242 USD |
0.3189 USD |
0.3534 USD |
0.3525 USD |
| 2024-08-07 |
0.3272 USD |
5,124,595.7970 ADA |
0.3312 USD |
0.3161 USD |
0.3411 USD |
0.3243 USD |
| 2024-08-06 |
0.3284 USD |
5,050,110.7014 ADA |
0.3120 USD |
0.3118 USD |
0.3370 USD |
0.3326 USD |
| 2024-08-05 |
0.3044 USD |
30,766,060.0097 ADA |
0.3440 USD |
0.2760 USD |
0.3456 USD |
0.3179 USD |
| 2024-08-04 |
0.3491 USD |
6,602,738.2238 ADA |
0.3644 USD |
0.3336 USD |
0.3675 USD |
0.3439 USD |
| 2024-08-03 |
0.3562 USD |
4,531,511.6634 ADA |
0.3633 USD |
0.3493 USD |
0.3723 USD |
0.3542 USD |
| 2024-08-02 |
0.3739 USD |
4,380,983.4989 ADA |
0.3922 USD |
0.3582 USD |
0.3945 USD |
0.3636 USD |
| 2024-08-01 |
0.3815 USD |
2,796,865.0197 ADA |
0.3880 USD |
0.3683 USD |
0.3952 USD |
0.3841 USD |
| 2024-07-31 |
0.3988 USD |
3,308,968.6963 ADA |
0.4013 USD |
0.3874 USD |
0.4073 USD |
0.3894 USD |
| 2024-07-30 |
0.4016 USD |
1,872,177.4586 ADA |
0.4034 USD |
0.3945 USD |
0.4071 USD |
0.4010 USD |
| 2024-07-29 |
0.4143 USD |
4,435,450.3944 ADA |
0.4073 USD |
0.4050 USD |
0.4268 USD |
0.4052 USD |
| 2024-07-28 |
0.4119 USD |
1,153,042.4290 ADA |
0.4173 USD |
0.4049 USD |
0.4202 USD |
0.4073 USD |
| 2024-07-27 |
0.4209 USD |
3,863,008.1328 ADA |
0.4176 USD |
0.4132 USD |
0.4289 USD |
0.4180 USD |
| 2024-07-26 |
0.4120 USD |
3,811,487.5581 ADA |
0.3947 USD |
0.3945 USD |
0.4197 USD |
0.4171 USD |
| 2024-07-25 |
0.3947 USD |
4,828,445.8090 ADA |
0.4063 USD |
0.3819 USD |
0.4081 USD |
0.3933 USD |
| 2024-07-24 |
0.4107 USD |
3,726,014.3784 ADA |
0.4100 USD |
0.4063 USD |
0.4211 USD |
0.4124 USD |
| 2024-07-23 |
0.4179 USD |
4,587,698.7006 ADA |
0.4263 USD |
0.4035 USD |
0.4295 USD |
0.4108 USD |
| 2024-07-22 |
0.4367 USD |
3,319,993.3938 ADA |
0.4468 USD |
0.4287 USD |
0.4499 USD |
0.4327 USD |
| 2024-07-21 |
0.4314 USD |
3,265,715.2793 ADA |
0.4374 USD |
0.4173 USD |
0.4409 USD |
0.4409 USD |
| 2024-07-20 |
0.4349 USD |
2,047,496.8192 ADA |
0.4391 USD |
0.4283 USD |
0.4417 USD |
0.4369 USD |
| 2024-07-19 |
0.4284 USD |
4,561,900.6374 ADA |
0.4235 USD |
0.4141 USD |
0.4428 USD |
0.4391 USD |
| 2024-07-18 |
0.4321 USD |
3,664,742.9895 ADA |
0.4359 USD |
0.4201 USD |
0.4492 USD |
0.4259 USD |
| 2024-07-17 |
0.4450 USD |
4,972,267.3669 ADA |
0.4383 USD |
0.4374 USD |
0.4568 USD |
0.4392 USD |
| 2024-07-16 |
0.4406 USD |
5,318,956.7901 ADA |
0.4451 USD |
0.4270 USD |
0.4524 USD |
0.4380 USD |
| 2024-07-15 |
0.4379 USD |
9,372,469.5533 ADA |
0.4319 USD |
0.4312 USD |
0.4445 USD |
0.4416 USD |
| 2024-07-14 |
0.4328 USD |
2,267,485.8314 ADA |
0.4417 USD |
0.4254 USD |
0.4447 USD |
0.4337 USD |
| 2024-07-13 |
0.4279 USD |
4,534,003.4492 ADA |
0.4167 USD |
0.4119 USD |
0.4461 USD |
0.4391 USD |
| 2024-07-12 |
0.4066 USD |
5,155,562.4859 ADA |
0.3958 USD |
0.3937 USD |
0.4179 USD |
0.4128 USD |
| 2024-07-11 |
0.3967 USD |
4,310,980.9875 ADA |
0.3886 USD |
0.3847 USD |
0.4048 USD |
0.3941 USD |
| 2024-07-10 |
0.3834 USD |
2,150,559.6040 ADA |
0.3755 USD |
0.3718 USD |
0.3874 USD |
0.3831 USD |
| 2024-07-09 |
0.3733 USD |
1,109,116.2207 ADA |
0.3690 USD |
0.3629 USD |
0.3805 USD |
0.3791 USD |
| 2024-07-08 |
0.3595 USD |
4,920,985.0406 ADA |
0.3465 USD |
0.3305 USD |
0.3795 USD |
0.3682 USD |
| 2024-07-07 |
0.3607 USD |
2,624,758.9143 ADA |
0.3708 USD |
0.3521 USD |
0.3708 USD |
0.3523 USD |
| 2024-07-06 |
0.3588 USD |
5,061,971.5679 ADA |
0.3498 USD |
0.3467 USD |
0.3730 USD |
0.3706 USD |
| 2024-07-05 |
0.3380 USD |
17,361,145.4332 ADA |
0.3622 USD |
0.3174 USD |
0.3622 USD |
0.3475 USD |
| 2024-07-04 |
0.3893 USD |
4,103,789.4682 ADA |
0.4066 USD |
0.3735 USD |
0.4133 USD |
0.3765 USD |
| 2024-07-03 |
0.4091 USD |
3,373,788.2328 ADA |
0.4176 USD |
0.4000 USD |
0.4226 USD |
0.4076 USD |
| 2024-07-02 |
0.4116 USD |
2,284,325.6001 ADA |
0.4028 USD |
0.4028 USD |
0.4185 USD |
0.4179 USD |
| 2024-07-01 |
0.4004 USD |
2,812,681.1402 ADA |
0.3919 USD |
0.3912 USD |
0.4078 USD |
0.4061 USD |
| 2024-06-30 |
0.3848 USD |
1,833,977.3404 ADA |
0.3835 USD |
0.3782 USD |
0.3934 USD |
0.3919 USD |
| 2024-06-29 |
0.3925 USD |
2,220,060.9641 ADA |
0.3850 USD |
0.3837 USD |
0.4029 USD |
0.3847 USD |
| 2024-06-28 |
0.3903 USD |
3,198,031.0775 ADA |
0.3904 USD |
0.3850 USD |
0.3959 USD |
0.3915 USD |
| 2024-06-27 |
0.3869 USD |
3,424,361.0529 ADA |
0.3847 USD |
0.3775 USD |
0.3935 USD |
0.3921 USD |
| 2024-06-26 |
0.3894 USD |
7,226,704.5478 ADA |
0.3917 USD |
0.3826 USD |
0.3959 USD |
0.3849 USD |
| 2024-06-25 |
0.3904 USD |
4,174,240.5473 ADA |
0.3775 USD |
0.3772 USD |
0.3969 USD |
0.3932 USD |