Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-11-14 |
0.1039 USD |
9,552,096.0710 ADA |
0.1066 USD |
0.1017 USD |
0.1073 USD |
0.1044 USD |
| 2020-11-13 |
0.1062 USD |
6,132,457.9582 ADA |
0.1048 USD |
0.1044 USD |
0.1080 USD |
0.1065 USD |
| 2020-11-12 |
0.1052 USD |
9,262,175.6024 ADA |
0.1060 USD |
0.1028 USD |
0.1067 USD |
0.1048 USD |
| 2020-11-11 |
0.1076 USD |
14,362,244.3592 ADA |
0.1059 USD |
0.1057 USD |
0.1090 USD |
0.1060 USD |
| 2020-11-10 |
0.1059 USD |
11,591,739.1496 ADA |
0.1055 USD |
0.1037 USD |
0.1092 USD |
0.1059 USD |
| 2020-11-09 |
0.1045 USD |
10,731,247.0438 ADA |
0.1066 USD |
0.1014 USD |
0.1080 USD |
0.1054 USD |
| 2020-11-08 |
0.1055 USD |
12,152,758.4992 ADA |
0.1015 USD |
0.1001 USD |
0.1084 USD |
0.1065 USD |
| 2020-11-07 |
0.1063 USD |
29,166,308.2078 ADA |
0.1094 USD |
0.0989 USD |
0.1139 USD |
0.1013 USD |
| 2020-11-06 |
0.1057 USD |
29,476,816.7823 ADA |
0.0977 USD |
0.0974 USD |
0.1100 USD |
0.1094 USD |
| 2020-11-05 |
0.0966 USD |
13,559,456.9338 ADA |
0.0960 USD |
0.0923 USD |
0.0982 USD |
0.0977 USD |
| 2020-11-04 |
0.0943 USD |
11,066,366.8809 ADA |
0.0936 USD |
0.0919 USD |
0.0963 USD |
0.0956 USD |
| 2020-11-03 |
0.0918 USD |
10,811,011.9671 ADA |
0.0923 USD |
0.0881 USD |
0.0939 USD |
0.0937 USD |
| 2020-11-02 |
0.0955 USD |
8,275,457.2174 ADA |
0.0984 USD |
0.0916 USD |
0.1001 USD |
0.0925 USD |
| 2020-11-01 |
0.0960 USD |
5,776,986.9031 ADA |
0.0932 USD |
0.0927 USD |
0.0987 USD |
0.0983 USD |
| 2020-10-31 |
0.0938 USD |
5,489,310.2449 ADA |
0.0933 USD |
0.0925 USD |
0.0955 USD |
0.0932 USD |
| 2020-10-30 |
0.0928 USD |
9,733,140.3419 ADA |
0.0950 USD |
0.0896 USD |
0.0957 USD |
0.0934 USD |
| 2020-10-29 |
0.0979 USD |
7,625,018.7061 ADA |
0.0989 USD |
0.0950 USD |
0.1007 USD |
0.0953 USD |
| 2020-10-28 |
0.0991 USD |
11,643,827.6074 ADA |
0.1026 USD |
0.0951 USD |
0.1034 USD |
0.0990 USD |
| 2020-10-27 |
0.1043 USD |
9,289,097.4481 ADA |
0.1031 USD |
0.1019 USD |
0.1059 USD |
0.1026 USD |
| 2020-10-26 |
0.1028 USD |
9,461,889.4233 ADA |
0.1064 USD |
0.0993 USD |
0.1076 USD |
0.1031 USD |
| 2020-10-25 |
0.1075 USD |
5,138,812.2741 ADA |
0.1080 USD |
0.1062 USD |
0.1088 USD |
0.1066 USD |
| 2020-10-24 |
0.1086 USD |
4,872,462.5987 ADA |
0.1082 USD |
0.1074 USD |
0.1100 USD |
0.1081 USD |
| 2020-10-23 |
0.1087 USD |
8,440,839.6264 ADA |
0.1108 USD |
0.1053 USD |
0.1120 USD |
0.1081 USD |
| 2020-10-22 |
0.1102 USD |
19,726,973.8297 ADA |
0.1065 USD |
0.1054 USD |
0.1129 USD |
0.1110 USD |
| 2020-10-21 |
0.1062 USD |
12,802,841.8360 ADA |
0.1019 USD |
0.1015 USD |
0.1084 USD |
0.1061 USD |
| 2020-10-20 |
0.1035 USD |
10,360,307.0755 ADA |
0.1086 USD |
0.1003 USD |
0.1088 USD |
0.1025 USD |
| 2020-10-19 |
0.1087 USD |
5,139,310.6818 ADA |
0.1076 USD |
0.1062 USD |
0.1110 USD |
0.1087 USD |
| 2020-10-18 |
0.1066 USD |
2,011,900.7497 ADA |
0.1060 USD |
0.1052 USD |
0.1076 USD |
0.1075 USD |
| 2020-10-17 |
0.1059 USD |
2,840,723.2961 ADA |
0.1042 USD |
0.1033 USD |
0.1073 USD |
0.1059 USD |
| 2020-10-16 |
0.1042 USD |
6,666,985.3628 ADA |
0.1067 USD |
0.1024 USD |
0.1073 USD |
0.1042 USD |