Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-10-15 |
0.1064 USD |
6,958,821.1776 ADA |
0.1072 USD |
0.1047 USD |
0.1079 USD |
0.1067 USD |
| 2020-10-14 |
0.1082 USD |
7,199,699.9906 ADA |
0.1093 USD |
0.1053 USD |
0.1124 USD |
0.1072 USD |
| 2020-10-13 |
0.1105 USD |
11,514,840.6674 ADA |
0.1096 USD |
0.1077 USD |
0.1141 USD |
0.1094 USD |
| 2020-10-12 |
0.1080 USD |
29,100,563.2304 ADA |
0.1065 USD |
0.1022 USD |
0.1140 USD |
0.1095 USD |
| 2020-10-11 |
0.1067 USD |
4,673,377.2710 ADA |
0.1051 USD |
0.1042 USD |
0.1090 USD |
0.1066 USD |
| 2020-10-10 |
0.1074 USD |
12,528,288.5897 ADA |
0.1017 USD |
0.1017 USD |
0.1114 USD |
0.1050 USD |
| 2020-10-09 |
0.0987 USD |
9,318,013.0607 ADA |
0.0964 USD |
0.0951 USD |
0.1026 USD |
0.1015 USD |
| 2020-10-08 |
0.0943 USD |
5,328,288.8005 ADA |
0.0933 USD |
0.0898 USD |
0.0970 USD |
0.0963 USD |
| 2020-10-07 |
0.0923 USD |
4,160,837.7905 ADA |
0.0925 USD |
0.0893 USD |
0.0944 USD |
0.0937 USD |
| 2020-10-06 |
0.0939 USD |
9,153,594.8219 ADA |
0.0976 USD |
0.0914 USD |
0.0986 USD |
0.0930 USD |
| 2020-10-05 |
0.0975 USD |
6,543,560.9259 ADA |
0.0969 USD |
0.0961 USD |
0.0996 USD |
0.0976 USD |
| 2020-10-04 |
0.0955 USD |
4,592,995.0096 ADA |
0.0934 USD |
0.0923 USD |
0.0981 USD |
0.0969 USD |
| 2020-10-03 |
0.0945 USD |
8,578,292.1186 ADA |
0.0929 USD |
0.0923 USD |
0.0957 USD |
0.0933 USD |
| 2020-10-02 |
0.0940 USD |
17,632,632.4074 ADA |
0.0980 USD |
0.0897 USD |
0.1003 USD |
0.0929 USD |
| 2020-10-01 |
0.0997 USD |
12,120,774.8182 ADA |
0.1014 USD |
0.0947 USD |
0.1045 USD |
0.0981 USD |
| 2020-09-30 |
0.0989 USD |
6,678,330.0745 ADA |
0.1012 USD |
0.0967 USD |
0.1017 USD |
0.1014 USD |
| 2020-09-29 |
0.1001 USD |
5,948,977.9028 ADA |
0.1003 USD |
0.0975 USD |
0.1033 USD |
0.1012 USD |
| 2020-09-28 |
0.1035 USD |
13,650,413.2131 ADA |
0.1014 USD |
0.0997 USD |
0.1067 USD |
0.1004 USD |
| 2020-09-27 |
0.0992 USD |
10,518,857.0430 ADA |
0.0955 USD |
0.0945 USD |
0.1027 USD |
0.1013 USD |
| 2020-09-26 |
0.0958 USD |
9,076,040.3889 ADA |
0.0970 USD |
0.0924 USD |
0.0999 USD |
0.0955 USD |