Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-25 |
0.0932 USD |
15,086,924.5965 ADA |
0.0827 USD |
0.0825 USD |
0.0985 USD |
0.0970 USD |
| 2020-09-24 |
0.0800 USD |
5,901,528.2005 ADA |
0.0765 USD |
0.0758 USD |
0.0838 USD |
0.0827 USD |
| 2020-09-23 |
0.0777 USD |
9,814,909.9428 ADA |
0.0815 USD |
0.0755 USD |
0.0825 USD |
0.0765 USD |
| 2020-09-22 |
0.0806 USD |
11,142,121.5255 ADA |
0.0799 USD |
0.0787 USD |
0.0832 USD |
0.0815 USD |
| 2020-09-21 |
0.0819 USD |
13,199,891.6512 ADA |
0.0894 USD |
0.0775 USD |
0.0902 USD |
0.0799 USD |
| 2020-09-20 |
0.0899 USD |
13,618,487.3395 ADA |
0.0910 USD |
0.0875 USD |
0.0922 USD |
0.0894 USD |
| 2020-09-19 |
0.0920 USD |
5,078,512.3057 ADA |
0.0911 USD |
0.0906 USD |
0.0931 USD |
0.0914 USD |
| 2020-09-18 |
0.0918 USD |
9,077,296.5369 ADA |
0.0942 USD |
0.0900 USD |
0.0942 USD |
0.0911 USD |
| 2020-09-17 |
0.0929 USD |
6,012,367.9355 ADA |
0.0914 USD |
0.0910 USD |
0.0946 USD |
0.0942 USD |
| 2020-09-16 |
0.0908 USD |
8,170,427.0567 ADA |
0.0932 USD |
0.0900 USD |
0.0932 USD |
0.0914 USD |
| 2020-09-15 |
0.0958 USD |
3,964,065.5423 ADA |
0.0967 USD |
0.0930 USD |
0.0976 USD |
0.0932 USD |
| 2020-09-14 |
0.0961 USD |
5,946,185.4360 ADA |
0.0951 USD |
0.0930 USD |
0.0976 USD |
0.0967 USD |
| 2020-09-13 |
0.0955 USD |
5,616,528.6162 ADA |
0.0977 USD |
0.0925 USD |
0.0998 USD |
0.0951 USD |
| 2020-09-12 |
0.0968 USD |
8,792,124.3499 ADA |
0.0969 USD |
0.0947 USD |
0.0988 USD |
0.0977 USD |
| 2020-09-11 |
0.0956 USD |
5,368,458.6980 ADA |
0.0971 USD |
0.0932 USD |
0.0975 USD |
0.0969 USD |
| 2020-09-10 |
0.0982 USD |
23,859,080.5008 ADA |
0.0933 USD |
0.0933 USD |
0.0999 USD |
0.0971 USD |
| 2020-09-09 |
0.0935 USD |
5,181,397.5433 ADA |
0.0911 USD |
0.0893 USD |
0.0958 USD |
0.0933 USD |
| 2020-09-08 |
0.0916 USD |
11,041,344.2698 ADA |
0.0935 USD |
0.0885 USD |
0.0968 USD |
0.0911 USD |
| 2020-09-07 |
0.0899 USD |
22,816,262.0165 ADA |
0.0926 USD |
0.0859 USD |
0.0942 USD |
0.0935 USD |
| 2020-09-06 |
0.0920 USD |
12,016,930.9564 ADA |
0.0899 USD |
0.0857 USD |
0.0956 USD |
0.0926 USD |
| 2020-09-05 |
0.0917 USD |
26,712,922.6298 ADA |
0.1018 USD |
0.0856 USD |
0.1040 USD |
0.0899 USD |
| 2020-09-04 |
0.0983 USD |
26,925,058.7717 ADA |
0.0950 USD |
0.0925 USD |
0.1042 USD |
0.1018 USD |
| 2020-09-03 |
0.1035 USD |
27,859,717.5414 ADA |
0.1150 USD |
0.0931 USD |
0.1167 USD |
0.0951 USD |
| 2020-09-02 |
0.1157 USD |
19,367,240.8299 ADA |
0.1247 USD |
0.1109 USD |
0.1265 USD |
0.1151 USD |
| 2020-09-01 |
0.1241 USD |
12,036,558.1627 ADA |
0.1226 USD |
0.1193 USD |
0.1283 USD |
0.1245 USD |
| 2020-08-31 |
0.1213 USD |
11,211,011.0353 ADA |
0.1176 USD |
0.1132 USD |
0.1270 USD |
0.1226 USD |
| 2020-08-30 |
0.1167 USD |
5,023,569.6937 ADA |
0.1163 USD |
0.1138 USD |
0.1189 USD |
0.1176 USD |
| 2020-08-29 |
0.1130 USD |
8,728,594.0936 ADA |
0.1093 USD |
0.1083 USD |
0.1182 USD |
0.1164 USD |
| 2020-08-28 |
0.1092 USD |
8,910,691.3868 ADA |
0.1074 USD |
0.1061 USD |
0.1117 USD |
0.1093 USD |
| 2020-08-27 |
0.1083 USD |
27,085,725.6639 ADA |
0.1143 USD |
0.1023 USD |
0.1157 USD |
0.1074 USD |
| 2020-08-26 |
0.1143 USD |
10,946,588.0643 ADA |
0.1125 USD |
0.1107 USD |
0.1183 USD |
0.1143 USD |
| 2020-08-25 |
0.1131 USD |
25,605,482.7903 ADA |
0.1237 USD |
0.1052 USD |
0.1237 USD |
0.1125 USD |
| 2020-08-24 |
0.1243 USD |
7,634,952.3076 ADA |
0.1215 USD |
0.1201 USD |
0.1272 USD |
0.1237 USD |
| 2020-08-23 |
0.1221 USD |
6,612,432.2041 ADA |
0.1252 USD |
0.1195 USD |
0.1260 USD |
0.1215 USD |
| 2020-08-22 |
0.1224 USD |
9,639,759.4908 ADA |
0.1231 USD |
0.1183 USD |
0.1262 USD |
0.1252 USD |
| 2020-08-21 |
0.1273 USD |
23,936,383.2437 ADA |
0.1343 USD |
0.1216 USD |
0.1343 USD |
0.1231 USD |
| 2020-08-20 |
0.1307 USD |
15,472,795.3465 ADA |
0.1297 USD |
0.1261 USD |
0.1347 USD |
0.1343 USD |
| 2020-08-19 |
0.1315 USD |
17,967,915.1106 ADA |
0.1372 USD |
0.1261 USD |
0.1382 USD |
0.1297 USD |
| 2020-08-18 |
0.1371 USD |
18,971,031.4008 ADA |
0.1404 USD |
0.1341 USD |
0.1440 USD |
0.1372 USD |
| 2020-08-17 |
0.1417 USD |
14,791,767.8387 ADA |
0.1390 USD |
0.1358 USD |
0.1450 USD |
0.1407 USD |
| 2020-08-16 |
0.1375 USD |
11,599,684.9143 ADA |
0.1384 USD |
0.1350 USD |
0.1397 USD |
0.1389 USD |
| 2020-08-15 |
0.1389 USD |
9,715,152.1255 ADA |
0.1385 USD |
0.1368 USD |
0.1430 USD |
0.1384 USD |
| 2020-08-14 |
0.1394 USD |
11,660,440.7289 ADA |
0.1398 USD |
0.1381 USD |
0.1416 USD |
0.1385 USD |
| 2020-08-13 |
0.1369 USD |
52,732,442.9674 ADA |
0.1366 USD |
0.1320 USD |
0.1420 USD |
0.1398 USD |
| 2020-08-12 |
0.1329 USD |
22,352,089.1686 ADA |
0.1370 USD |
0.1235 USD |
0.1380 USD |
0.1366 USD |
| 2020-08-11 |
0.1379 USD |
21,774,552.8437 ADA |
0.1439 USD |
0.1320 USD |
0.1443 USD |
0.1368 USD |
| 2020-08-10 |
0.1446 USD |
7,479,287.8755 ADA |
0.1453 USD |
0.1420 USD |
0.1465 USD |
0.1439 USD |
| 2020-08-09 |
0.1473 USD |
22,096,776.6251 ADA |
0.1469 USD |
0.1421 USD |
0.1528 USD |
0.1453 USD |
| 2020-08-08 |
0.1440 USD |
12,502,804.9133 ADA |
0.1390 USD |
0.1377 USD |
0.1478 USD |
0.1469 USD |
| 2020-08-07 |
0.1412 USD |
17,143,509.8998 ADA |
0.1447 USD |
0.1350 USD |
0.1473 USD |
0.1390 USD |