Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-03 |
0.1935 USD |
60,793,177.1102 ADA |
0.1775 USD |
0.1731 USD |
0.2100 USD |
0.2068 USD |
| 2021-01-02 |
0.1780 USD |
46,789,448.3097 ADA |
0.1754 USD |
0.1688 USD |
0.1847 USD |
0.1775 USD |
| 2021-01-01 |
0.1766 USD |
37,659,687.9917 ADA |
0.1817 USD |
0.1500 USD |
0.1850 USD |
0.1756 USD |
| 2020-12-31 |
0.1800 USD |
35,740,330.1793 ADA |
0.1840 USD |
0.1755 USD |
0.1863 USD |
0.1817 USD |
| 2020-12-30 |
0.1826 USD |
44,129,350.9392 ADA |
0.1909 USD |
0.1753 USD |
0.1933 USD |
0.1840 USD |
| 2020-12-29 |
0.1858 USD |
100,299,370.6070 ADA |
0.1761 USD |
0.1731 USD |
0.1968 USD |
0.1905 USD |
| 2020-12-28 |
0.1691 USD |
50,568,236.5163 ADA |
0.1544 USD |
0.1526 USD |
0.1800 USD |
0.1761 USD |
| 2020-12-27 |
0.1579 USD |
34,279,742.6469 ADA |
0.1581 USD |
0.1490 USD |
0.1659 USD |
0.1541 USD |
| 2020-12-26 |
0.1557 USD |
33,972,968.9647 ADA |
0.1570 USD |
0.1490 USD |
0.1626 USD |
0.1581 USD |
| 2020-12-25 |
0.1578 USD |
33,399,131.3107 ADA |
0.1533 USD |
0.1503 USD |
0.1670 USD |
0.1575 USD |
| 2020-12-24 |
0.1438 USD |
26,872,711.0656 ADA |
0.1365 USD |
0.1315 USD |
0.1546 USD |
0.1532 USD |
| 2020-12-23 |
0.1434 USD |
41,222,707.4795 ADA |
0.1568 USD |
0.1257 USD |
0.1580 USD |
0.1366 USD |
| 2020-12-22 |
0.1568 USD |
33,067,596.2466 ADA |
0.1528 USD |
0.1490 USD |
0.1745 USD |
0.1570 USD |
| 2020-12-21 |
0.1540 USD |
22,677,453.4443 ADA |
0.1621 USD |
0.1465 USD |
0.1660 USD |
0.1528 USD |
| 2020-12-20 |
0.1637 USD |
17,033,669.2338 ADA |
0.1638 USD |
0.1572 USD |
0.1691 USD |
0.1624 USD |
| 2020-12-19 |
0.1670 USD |
19,648,860.2765 ADA |
0.1652 USD |
0.1633 USD |
0.1709 USD |
0.1645 USD |
| 2020-12-18 |
0.1637 USD |
18,299,710.1186 ADA |
0.1637 USD |
0.1585 USD |
0.1694 USD |
0.1653 USD |
| 2020-12-17 |
0.1684 USD |
46,381,908.4301 ADA |
0.1684 USD |
0.1610 USD |
0.1765 USD |
0.1635 USD |
| 2020-12-16 |
0.1598 USD |
33,581,514.4848 ADA |
0.1540 USD |
0.1494 USD |
0.1687 USD |
0.1684 USD |
| 2020-12-15 |
0.1561 USD |
21,040,070.2199 ADA |
0.1586 USD |
0.1526 USD |
0.1600 USD |
0.1540 USD |
| 2020-12-14 |
0.1535 USD |
18,747,230.1065 ADA |
0.1540 USD |
0.1498 USD |
0.1586 USD |
0.1586 USD |
| 2020-12-13 |
0.1516 USD |
19,662,673.4620 ADA |
0.1442 USD |
0.1430 USD |
0.1568 USD |
0.1538 USD |
| 2020-12-12 |
0.1451 USD |
17,341,518.0117 ADA |
0.1392 USD |
0.1387 USD |
0.1475 USD |
0.1441 USD |
| 2020-12-11 |
0.1386 USD |
14,322,160.0108 ADA |
0.1421 USD |
0.1349 USD |
0.1426 USD |
0.1392 USD |
| 2020-12-10 |
0.1442 USD |
12,237,724.3544 ADA |
0.1481 USD |
0.1393 USD |
0.1486 USD |
0.1418 USD |
| 2020-12-09 |
0.1407 USD |
30,621,382.9528 ADA |
0.1407 USD |
0.1300 USD |
0.1502 USD |
0.1481 USD |
| 2020-12-08 |
0.1454 USD |
20,158,886.9803 ADA |
0.1541 USD |
0.1377 USD |
0.1549 USD |
0.1410 USD |
| 2020-12-07 |
0.1548 USD |
12,837,038.9399 ADA |
0.1588 USD |
0.1515 USD |
0.1590 USD |
0.1540 USD |
| 2020-12-06 |
0.1575 USD |
12,070,792.2833 ADA |
0.1601 USD |
0.1535 USD |
0.1627 USD |
0.1588 USD |
| 2020-12-05 |
0.1557 USD |
12,098,543.1098 ADA |
0.1480 USD |
0.1461 USD |
0.1620 USD |
0.1601 USD |
| 2020-12-04 |
0.1557 USD |
25,699,714.9554 ADA |
0.1642 USD |
0.1461 USD |
0.1646 USD |
0.1478 USD |
| 2020-12-03 |
0.1621 USD |
17,261,410.5746 ADA |
0.1587 USD |
0.1560 USD |
0.1685 USD |
0.1642 USD |
| 2020-12-02 |
0.1561 USD |
14,294,075.1579 ADA |
0.1550 USD |
0.1511 USD |
0.1598 USD |
0.1586 USD |
| 2020-12-01 |
0.1605 USD |
41,334,878.7565 ADA |
0.1723 USD |
0.1434 USD |
0.1743 USD |
0.1555 USD |
| 2020-11-30 |
0.1685 USD |
35,297,485.2887 ADA |
0.1669 USD |
0.1603 USD |
0.1741 USD |
0.1723 USD |
| 2020-11-29 |
0.1642 USD |
15,407,698.5700 ADA |
0.1650 USD |
0.1574 USD |
0.1713 USD |
0.1671 USD |
| 2020-11-28 |
0.1606 USD |
44,910,464.5626 ADA |
0.1418 USD |
0.1392 USD |
0.1723 USD |
0.1653 USD |
| 2020-11-27 |
0.1385 USD |
21,317,733.5410 ADA |
0.1404 USD |
0.1312 USD |
0.1459 USD |
0.1418 USD |
| 2020-11-26 |
0.1360 USD |
71,175,938.3676 ADA |
0.1551 USD |
0.1230 USD |
0.1609 USD |
0.1407 USD |
| 2020-11-25 |
0.1656 USD |
59,057,406.2190 ADA |
0.1673 USD |
0.1475 USD |
0.1760 USD |
0.1552 USD |
| 2020-11-24 |
0.1662 USD |
98,387,669.3128 ADA |
0.1552 USD |
0.1347 USD |
0.1835 USD |
0.1674 USD |
| 2020-11-23 |
0.1519 USD |
65,260,342.6080 ADA |
0.1461 USD |
0.1410 USD |
0.1611 USD |
0.1545 USD |
| 2020-11-22 |
0.1389 USD |
80,190,620.0707 ADA |
0.1335 USD |
0.1200 USD |
0.1537 USD |
0.1461 USD |
| 2020-11-21 |
0.1258 USD |
43,026,787.2216 ADA |
0.1183 USD |
0.1167 USD |
0.1348 USD |
0.1338 USD |
| 2020-11-20 |
0.1132 USD |
34,539,820.0494 ADA |
0.1060 USD |
0.1058 USD |
0.1190 USD |
0.1185 USD |
| 2020-11-19 |
0.1064 USD |
8,772,842.8126 ADA |
0.1068 USD |
0.1045 USD |
0.1081 USD |
0.1060 USD |
| 2020-11-18 |
0.1072 USD |
13,740,831.7640 ADA |
0.1096 USD |
0.1022 USD |
0.1117 USD |
0.1067 USD |
| 2020-11-17 |
0.1087 USD |
19,183,357.3730 ADA |
0.1037 USD |
0.1037 USD |
0.1124 USD |
0.1097 USD |
| 2020-11-16 |
0.1035 USD |
14,255,251.1884 ADA |
0.1005 USD |
0.0996 USD |
0.1054 USD |
0.1039 USD |
| 2020-11-15 |
0.1014 USD |
6,981,862.2072 ADA |
0.1041 USD |
0.0986 USD |
0.1051 USD |
0.1005 USD |