Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-04-27 |
0.0460 USD |
5,542,814.8982 ADA |
0.0459 USD |
0.0442 USD |
0.0475 USD |
0.0466 USD |
| 2020-04-26 |
0.0446 USD |
8,798,705.9532 ADA |
0.0422 USD |
0.0420 USD |
0.0462 USD |
0.0459 USD |
| 2020-04-25 |
0.0424 USD |
5,511,679.6982 ADA |
0.0418 USD |
0.0411 USD |
0.0435 USD |
0.0422 USD |
| 2020-04-24 |
0.0429 USD |
10,421,035.9365 ADA |
0.0408 USD |
0.0408 USD |
0.0438 USD |
0.0418 USD |
| 2020-04-23 |
0.0393 USD |
12,148,147.7971 ADA |
0.0367 USD |
0.0365 USD |
0.0426 USD |
0.0408 USD |
| 2020-04-22 |
0.0359 USD |
3,412,418.1423 ADA |
0.0346 USD |
0.0345 USD |
0.0367 USD |
0.0367 USD |
| 2020-04-21 |
0.0342 USD |
3,887,801.4974 ADA |
0.0340 USD |
0.0338 USD |
0.0350 USD |
0.0346 USD |
| 2020-04-20 |
0.0349 USD |
6,669,706.9993 ADA |
0.0356 USD |
0.0339 USD |
0.0366 USD |
0.0340 USD |
| 2020-04-19 |
0.0360 USD |
1,752,648.9521 ADA |
0.0366 USD |
0.0354 USD |
0.0367 USD |
0.0357 USD |
| 2020-04-18 |
0.0360 USD |
3,686,226.5611 ADA |
0.0345 USD |
0.0345 USD |
0.0369 USD |
0.0366 USD |
| 2020-04-17 |
0.0344 USD |
1,433,241.0233 ADA |
0.0344 USD |
0.0342 USD |
0.0349 USD |
0.0345 USD |
| 2020-04-16 |
0.0324 USD |
9,527,443.1554 ADA |
0.0318 USD |
0.0306 USD |
0.0350 USD |
0.0344 USD |
| 2020-04-15 |
0.0326 USD |
1,184,206.0603 ADA |
0.0330 USD |
0.0318 USD |
0.0337 USD |
0.0318 USD |
| 2020-04-14 |
0.0333 USD |
2,127,008.0624 ADA |
0.0332 USD |
0.0327 USD |
0.0338 USD |
0.0330 USD |
| 2020-04-13 |
0.0327 USD |
3,916,424.2454 ADA |
0.0335 USD |
0.0320 USD |
0.0335 USD |
0.0332 USD |
| 2020-04-12 |
0.0343 USD |
5,369,036.1200 ADA |
0.0335 USD |
0.0330 USD |
0.0350 USD |
0.0335 USD |
| 2020-04-11 |
0.0337 USD |
3,154,262.1072 ADA |
0.0332 USD |
0.0328 USD |
0.0341 USD |
0.0335 USD |
| 2020-04-10 |
0.0339 USD |
7,475,487.0636 ADA |
0.0362 USD |
0.0321 USD |
0.0362 USD |
0.0332 USD |
| 2020-04-09 |
0.0359 USD |
3,411,555.8654 ADA |
0.0365 USD |
0.0354 USD |
0.0366 USD |
0.0362 USD |
| 2020-04-08 |
0.0363 USD |
4,103,515.1410 ADA |
0.0352 USD |
0.0352 USD |
0.0368 USD |
0.0365 USD |
| 2020-04-07 |
0.0363 USD |
16,109,099.8132 ADA |
0.0361 USD |
0.0346 USD |
0.0373 USD |
0.0352 USD |
| 2020-04-06 |
0.0343 USD |
9,744,406.7719 ADA |
0.0320 USD |
0.0320 USD |
0.0361 USD |
0.0361 USD |
| 2020-04-05 |
0.0320 USD |
5,158,237.5755 ADA |
0.0326 USD |
0.0316 USD |
0.0326 USD |
0.0320 USD |
| 2020-04-04 |
0.0322 USD |
1,384,015.1485 ADA |
0.0323 USD |
0.0318 USD |
0.0327 USD |
0.0326 USD |
| 2020-04-03 |
0.0322 USD |
4,145,015.1552 ADA |
0.0319 USD |
0.0317 USD |
0.0328 USD |
0.0323 USD |
| 2020-04-02 |
0.0322 USD |
6,909,435.0768 ADA |
0.0310 USD |
0.0308 USD |
0.0335 USD |
0.0319 USD |
| 2020-04-01 |
0.0302 USD |
9,486,264.4619 ADA |
0.0306 USD |
0.0295 USD |
0.0310 USD |
0.0310 USD |
| 2020-03-31 |
0.0301 USD |
2,872,638.7053 ADA |
0.0297 USD |
0.0295 USD |
0.0307 USD |
0.0306 USD |
| 2020-03-30 |
0.0293 USD |
9,943,800.8732 ADA |
0.0282 USD |
0.0280 USD |
0.0305 USD |
0.0297 USD |