Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-29 |
0.0288 USD |
4,312,908.1620 ADA |
0.0299 USD |
0.0281 USD |
0.0300 USD |
0.0282 USD |
| 2020-03-28 |
0.0288 USD |
8,586,363.9511 ADA |
0.0289 USD |
0.0279 USD |
0.0300 USD |
0.0299 USD |
| 2020-03-27 |
0.0301 USD |
6,369,974.2449 ADA |
0.0309 USD |
0.0285 USD |
0.0315 USD |
0.0289 USD |
| 2020-03-26 |
0.0298 USD |
3,832,169.6939 ADA |
0.0295 USD |
0.0293 USD |
0.0309 USD |
0.0309 USD |
| 2020-03-25 |
0.0296 USD |
10,010,479.8102 ADA |
0.0303 USD |
0.0288 USD |
0.0305 USD |
0.0295 USD |
| 2020-03-24 |
0.0296 USD |
11,622,895.6493 ADA |
0.0291 USD |
0.0290 USD |
0.0305 USD |
0.0303 USD |
| 2020-03-23 |
0.0283 USD |
11,790,575.9793 ADA |
0.0272 USD |
0.0267 USD |
0.0300 USD |
0.0291 USD |
| 2020-03-22 |
0.0278 USD |
8,839,461.0912 ADA |
0.0294 USD |
0.0269 USD |
0.0305 USD |
0.0272 USD |
| 2020-03-21 |
0.0294 USD |
4,818,692.2331 ADA |
0.0294 USD |
0.0279 USD |
0.0307 USD |
0.0294 USD |
| 2020-03-20 |
0.0314 USD |
17,601,155.4903 ADA |
0.0304 USD |
0.0267 USD |
0.0342 USD |
0.0294 USD |
| 2020-03-19 |
0.0299 USD |
21,241,131.1932 ADA |
0.0261 USD |
0.0258 USD |
0.0320 USD |
0.0304 USD |
| 2020-03-18 |
0.0255 USD |
7,209,263.0353 ADA |
0.0260 USD |
0.0244 USD |
0.0265 USD |
0.0261 USD |
| 2020-03-17 |
0.0259 USD |
8,249,627.3447 ADA |
0.0242 USD |
0.0242 USD |
0.0267 USD |
0.0260 USD |
| 2020-03-16 |
0.0235 USD |
12,405,463.1641 ADA |
0.0270 USD |
0.0215 USD |
0.0270 USD |
0.0242 USD |
| 2020-03-15 |
0.0263 USD |
21,776,581.3406 ADA |
0.0257 USD |
0.0229 USD |
0.0290 USD |
0.0270 USD |
| 2020-03-14 |
0.0272 USD |
6,652,055.8720 ADA |
0.0284 USD |
0.0254 USD |
0.0291 USD |
0.0257 USD |
| 2020-03-13 |
0.0248 USD |
61,562,531.1828 ADA |
0.0233 USD |
0.0185 USD |
0.0298 USD |
0.0284 USD |
| 2020-03-12 |
0.0294 USD |
41,448,832.9930 ADA |
0.0397 USD |
0.0229 USD |
0.0398 USD |
0.0233 USD |
| 2020-03-11 |
0.0393 USD |
9,776,320.5247 ADA |
0.0413 USD |
0.0374 USD |
0.0418 USD |
0.0397 USD |
| 2020-03-10 |
0.0417 USD |
4,141,331.2288 ADA |
0.0415 USD |
0.0403 USD |
0.0431 USD |
0.0413 USD |
| 2020-03-09 |
0.0413 USD |
19,512,147.9791 ADA |
0.0428 USD |
0.0390 USD |
0.0440 USD |
0.0415 USD |