Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-05-18 |
0.0539 USD |
6,232,186.5970 ADA |
0.0513 USD |
0.0513 USD |
0.0550 USD |
0.0542 USD |
| 2020-05-17 |
0.0515 USD |
3,694,072.9679 ADA |
0.0511 USD |
0.0510 USD |
0.0522 USD |
0.0513 USD |
| 2020-05-16 |
0.0509 USD |
1,706,754.5457 ADA |
0.0503 USD |
0.0500 USD |
0.0514 USD |
0.0511 USD |
| 2020-05-15 |
0.0507 USD |
5,426,403.3397 ADA |
0.0510 USD |
0.0497 USD |
0.0520 USD |
0.0503 USD |
| 2020-05-14 |
0.0513 USD |
5,566,346.9857 ADA |
0.0517 USD |
0.0503 USD |
0.0522 USD |
0.0511 USD |
| 2020-05-13 |
0.0511 USD |
17,181,574.2762 ADA |
0.0505 USD |
0.0499 USD |
0.0524 USD |
0.0517 USD |
| 2020-05-12 |
0.0499 USD |
11,639,540.9192 ADA |
0.0479 USD |
0.0479 USD |
0.0511 USD |
0.0505 USD |
| 2020-05-11 |
0.0472 USD |
15,073,657.1506 ADA |
0.0477 USD |
0.0450 USD |
0.0499 USD |
0.0479 USD |
| 2020-05-10 |
0.0470 USD |
29,647,743.6908 ADA |
0.0515 USD |
0.0427 USD |
0.0515 USD |
0.0477 USD |
| 2020-05-09 |
0.0524 USD |
5,729,238.2845 ADA |
0.0521 USD |
0.0514 USD |
0.0530 USD |
0.0515 USD |
| 2020-05-08 |
0.0524 USD |
8,822,092.8822 ADA |
0.0513 USD |
0.0510 USD |
0.0537 USD |
0.0521 USD |
| 2020-05-07 |
0.0503 USD |
7,586,505.4234 ADA |
0.0491 USD |
0.0486 USD |
0.0517 USD |
0.0513 USD |
| 2020-05-06 |
0.0500 USD |
7,480,455.4021 ADA |
0.0495 USD |
0.0486 USD |
0.0512 USD |
0.0491 USD |
| 2020-05-05 |
0.0496 USD |
4,954,753.1037 ADA |
0.0496 USD |
0.0486 USD |
0.0506 USD |
0.0495 USD |
| 2020-05-04 |
0.0485 USD |
20,121,613.4332 ADA |
0.0490 USD |
0.0463 USD |
0.0502 USD |
0.0496 USD |
| 2020-05-03 |
0.0497 USD |
7,953,906.2576 ADA |
0.0510 USD |
0.0480 USD |
0.0518 USD |
0.0490 USD |
| 2020-05-02 |
0.0506 USD |
5,248,320.9463 ADA |
0.0510 USD |
0.0495 USD |
0.0515 USD |
0.0510 USD |
| 2020-05-01 |
0.0503 USD |
10,453,332.2978 ADA |
0.0475 USD |
0.0475 USD |
0.0519 USD |
0.0510 USD |
| 2020-04-30 |
0.0506 USD |
27,496,833.6610 ADA |
0.0516 USD |
0.0471 USD |
0.0545 USD |
0.0475 USD |
| 2020-04-29 |
0.0507 USD |
14,698,772.1136 ADA |
0.0470 USD |
0.0469 USD |
0.0524 USD |
0.0516 USD |
| 2020-04-28 |
0.0472 USD |
6,279,963.9607 ADA |
0.0466 USD |
0.0462 USD |
0.0481 USD |
0.0470 USD |