Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-07 |
0.1112 USD |
49,852,166.9009 ADA |
0.1052 USD |
0.1031 USD |
0.1192 USD |
0.1176 USD |
| 2020-07-06 |
0.1008 USD |
28,544,934.7478 ADA |
0.0984 USD |
0.0972 USD |
0.1066 USD |
0.1052 USD |
| 2020-07-05 |
0.0967 USD |
19,201,520.3071 ADA |
0.1001 USD |
0.0944 USD |
0.1003 USD |
0.0984 USD |
| 2020-07-04 |
0.0987 USD |
16,083,754.8600 ADA |
0.0966 USD |
0.0960 USD |
0.1010 USD |
0.1001 USD |
| 2020-07-03 |
0.0981 USD |
48,234,937.7704 ADA |
0.0930 USD |
0.0923 USD |
0.1026 USD |
0.0966 USD |
| 2020-07-02 |
0.0928 USD |
39,890,028.8823 ADA |
0.0970 USD |
0.0875 USD |
0.0970 USD |
0.0930 USD |
| 2020-07-01 |
0.0907 USD |
43,050,195.1345 ADA |
0.0838 USD |
0.0827 USD |
0.0970 USD |
0.0970 USD |
| 2020-06-30 |
0.0839 USD |
10,819,510.0285 ADA |
0.0839 USD |
0.0820 USD |
0.0850 USD |
0.0838 USD |
| 2020-06-29 |
0.0824 USD |
21,023,037.0411 ADA |
0.0802 USD |
0.0802 USD |
0.0843 USD |
0.0839 USD |
| 2020-06-28 |
0.0783 USD |
8,300,274.9080 ADA |
0.0773 USD |
0.0763 USD |
0.0810 USD |
0.0802 USD |
| 2020-06-27 |
0.0782 USD |
7,452,290.9944 ADA |
0.0805 USD |
0.0747 USD |
0.0808 USD |
0.0773 USD |
| 2020-06-26 |
0.0805 USD |
5,313,054.4788 ADA |
0.0814 USD |
0.0795 USD |
0.0817 USD |
0.0805 USD |
| 2020-06-25 |
0.0813 USD |
7,520,018.5825 ADA |
0.0824 USD |
0.0785 USD |
0.0834 USD |
0.0814 USD |
| 2020-06-24 |
0.0834 USD |
17,625,776.1920 ADA |
0.0826 USD |
0.0799 USD |
0.0870 USD |
0.0824 USD |
| 2020-06-23 |
0.0828 USD |
12,647,024.6111 ADA |
0.0839 USD |
0.0816 USD |
0.0845 USD |
0.0826 USD |
| 2020-06-22 |
0.0817 USD |
11,332,208.8157 ADA |
0.0784 USD |
0.0781 USD |
0.0839 USD |
0.0839 USD |
| 2020-06-21 |
0.0796 USD |
6,675,692.4206 ADA |
0.0794 USD |
0.0781 USD |
0.0808 USD |
0.0783 USD |
| 2020-06-20 |
0.0787 USD |
9,199,046.1814 ADA |
0.0798 USD |
0.0771 USD |
0.0802 USD |
0.0794 USD |
| 2020-06-19 |
0.0800 USD |
8,658,205.1536 ADA |
0.0820 USD |
0.0785 USD |
0.0820 USD |
0.0798 USD |
| 2020-06-18 |
0.0819 USD |
12,129,890.1925 ADA |
0.0832 USD |
0.0800 USD |
0.0842 USD |
0.0820 USD |
| 2020-06-17 |
0.0812 USD |
24,762,895.5204 ADA |
0.0791 USD |
0.0775 USD |
0.0837 USD |
0.0832 USD |
| 2020-06-16 |
0.0784 USD |
8,513,186.1154 ADA |
0.0782 USD |
0.0767 USD |
0.0804 USD |
0.0791 USD |
| 2020-06-15 |
0.0734 USD |
35,392,671.3386 ADA |
0.0763 USD |
0.0691 USD |
0.0799 USD |
0.0782 USD |
| 2020-06-14 |
0.0772 USD |
3,994,193.9154 ADA |
0.0790 USD |
0.0756 USD |
0.0792 USD |
0.0763 USD |
| 2020-06-13 |
0.0781 USD |
3,430,065.0687 ADA |
0.0791 USD |
0.0772 USD |
0.0796 USD |
0.0790 USD |
| 2020-06-12 |
0.0784 USD |
15,987,577.4112 ADA |
0.0751 USD |
0.0748 USD |
0.0805 USD |
0.0791 USD |
| 2020-06-11 |
0.0772 USD |
43,493,490.4980 ADA |
0.0836 USD |
0.0735 USD |
0.0850 USD |
0.0751 USD |
| 2020-06-10 |
0.0814 USD |
17,586,538.7428 ADA |
0.0831 USD |
0.0794 USD |
0.0839 USD |
0.0836 USD |
| 2020-06-09 |
0.0845 USD |
3,161,870.5332 ADA |
0.0864 USD |
0.0832 USD |
0.0869 USD |
0.0832 USD |
| 2020-06-08 |
0.0862 USD |
4,164,890.5529 ADA |
0.0866 USD |
0.0847 USD |
0.0871 USD |
0.0865 USD |
| 2020-06-07 |
0.0851 USD |
7,288,159.2554 ADA |
0.0862 USD |
0.0826 USD |
0.0885 USD |
0.0862 USD |
| 2020-06-06 |
0.0861 USD |
13,552,457.3349 ADA |
0.0852 USD |
0.0848 USD |
0.0872 USD |
0.0862 USD |
| 2020-06-05 |
0.0863 USD |
20,969,105.7598 ADA |
0.0889 USD |
0.0839 USD |
0.0895 USD |
0.0852 USD |
| 2020-06-04 |
0.0877 USD |
28,043,656.9301 ADA |
0.0855 USD |
0.0840 USD |
0.0904 USD |
0.0889 USD |
| 2020-06-03 |
0.0825 USD |
35,210,304.1303 ADA |
0.0788 USD |
0.0771 USD |
0.0856 USD |
0.0853 USD |
| 2020-06-02 |
0.0778 USD |
36,089,359.3578 ADA |
0.0811 USD |
0.0725 USD |
0.0824 USD |
0.0786 USD |
| 2020-06-01 |
0.0791 USD |
18,201,703.8964 ADA |
0.0740 USD |
0.0736 USD |
0.0840 USD |
0.0811 USD |
| 2020-05-31 |
0.0801 USD |
70,558,771.1824 ADA |
0.0770 USD |
0.0722 USD |
0.0873 USD |
0.0740 USD |
| 2020-05-30 |
0.0724 USD |
55,499,183.8854 ADA |
0.0644 USD |
0.0639 USD |
0.0789 USD |
0.0770 USD |
| 2020-05-29 |
0.0647 USD |
22,745,682.7831 ADA |
0.0650 USD |
0.0625 USD |
0.0670 USD |
0.0644 USD |
| 2020-05-28 |
0.0624 USD |
16,257,861.6014 ADA |
0.0551 USD |
0.0550 USD |
0.0680 USD |
0.0648 USD |
| 2020-05-27 |
0.0549 USD |
9,596,367.0891 ADA |
0.0536 USD |
0.0531 USD |
0.0560 USD |
0.0551 USD |
| 2020-05-26 |
0.0529 USD |
6,841,546.9784 ADA |
0.0539 USD |
0.0520 USD |
0.0541 USD |
0.0536 USD |
| 2020-05-25 |
0.0527 USD |
6,151,981.7657 ADA |
0.0515 USD |
0.0510 USD |
0.0543 USD |
0.0538 USD |
| 2020-05-24 |
0.0539 USD |
8,188,885.9520 ADA |
0.0549 USD |
0.0515 USD |
0.0560 USD |
0.0515 USD |
| 2020-05-23 |
0.0550 USD |
1,182,188.3960 ADA |
0.0557 USD |
0.0543 USD |
0.0564 USD |
0.0549 USD |
| 2020-05-22 |
0.0545 USD |
10,849,135.7111 ADA |
0.0521 USD |
0.0513 USD |
0.0568 USD |
0.0557 USD |
| 2020-05-21 |
0.0532 USD |
16,256,309.6301 ADA |
0.0569 USD |
0.0495 USD |
0.0575 USD |
0.0521 USD |
| 2020-05-20 |
0.0558 USD |
8,947,969.8222 ADA |
0.0569 USD |
0.0536 USD |
0.0575 USD |
0.0569 USD |
| 2020-05-19 |
0.0551 USD |
7,325,000.2379 ADA |
0.0542 USD |
0.0526 USD |
0.0572 USD |
0.0569 USD |