Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-08 |
0.0449 USD |
7,813,002.3265 ADA |
0.0490 USD |
0.0425 USD |
0.0490 USD |
0.0428 USD |
| 2020-03-07 |
0.0493 USD |
2,733,986.0299 ADA |
0.0515 USD |
0.0483 USD |
0.0519 USD |
0.0490 USD |
| 2020-03-06 |
0.0510 USD |
2,364,411.5747 ADA |
0.0511 USD |
0.0500 USD |
0.0517 USD |
0.0515 USD |
| 2020-03-05 |
0.0508 USD |
5,801,739.9191 ADA |
0.0488 USD |
0.0488 USD |
0.0523 USD |
0.0511 USD |
| 2020-03-04 |
0.0492 USD |
2,779,683.7195 ADA |
0.0487 USD |
0.0481 USD |
0.0504 USD |
0.0488 USD |
| 2020-03-03 |
0.0485 USD |
2,671,876.8791 ADA |
0.0490 USD |
0.0475 USD |
0.0495 USD |
0.0487 USD |
| 2020-03-02 |
0.0480 USD |
8,076,833.0806 ADA |
0.0457 USD |
0.0455 USD |
0.0498 USD |
0.0491 USD |
| 2020-03-01 |
0.0468 USD |
7,301,388.5914 ADA |
0.0473 USD |
0.0451 USD |
0.0483 USD |
0.0457 USD |
| 2020-02-29 |
0.0481 USD |
1,080,239.4599 ADA |
0.0489 USD |
0.0472 USD |
0.0498 USD |
0.0473 USD |
| 2020-02-28 |
0.0475 USD |
5,899,130.2019 ADA |
0.0494 USD |
0.0458 USD |
0.0511 USD |
0.0489 USD |
| 2020-02-27 |
0.0496 USD |
10,345,147.4991 ADA |
0.0492 USD |
0.0463 USD |
0.0522 USD |
0.0494 USD |
| 2020-02-26 |
0.0502 USD |
23,542,401.0578 ADA |
0.0560 USD |
0.0466 USD |
0.0565 USD |
0.0492 USD |
| 2020-02-25 |
0.0570 USD |
3,002,593.3347 ADA |
0.0586 USD |
0.0560 USD |
0.0590 USD |
0.0564 USD |
| 2020-02-24 |
0.0593 USD |
4,572,473.8997 ADA |
0.0618 USD |
0.0573 USD |
0.0619 USD |
0.0586 USD |
| 2020-02-23 |
0.0612 USD |
4,775,989.5294 ADA |
0.0585 USD |
0.0582 USD |
0.0622 USD |
0.0618 USD |
| 2020-02-22 |
0.0582 USD |
814,479.3366 ADA |
0.0588 USD |
0.0572 USD |
0.0590 USD |
0.0585 USD |
| 2020-02-21 |
0.0593 USD |
2,396,083.3066 ADA |
0.0582 USD |
0.0577 USD |
0.0600 USD |
0.0588 USD |
| 2020-02-20 |
0.0571 USD |
9,189,230.1457 ADA |
0.0575 USD |
0.0552 USD |
0.0589 USD |
0.0582 USD |
| 2020-02-19 |
0.0605 USD |
10,231,128.1885 ADA |
0.0629 USD |
0.0570 USD |
0.0635 USD |
0.0575 USD |
| 2020-02-18 |
0.0619 USD |
7,590,455.9089 ADA |
0.0603 USD |
0.0580 USD |
0.0639 USD |
0.0629 USD |
| 2020-02-17 |
0.0585 USD |
5,890,463.9508 ADA |
0.0617 USD |
0.0557 USD |
0.0627 USD |
0.0603 USD |
| 2020-02-16 |
0.0623 USD |
14,401,034.7382 ADA |
0.0638 USD |
0.0561 USD |
0.0671 USD |
0.0619 USD |
| 2020-02-15 |
0.0670 USD |
13,054,228.9167 ADA |
0.0709 USD |
0.0625 USD |
0.0714 USD |
0.0638 USD |
| 2020-02-14 |
0.0697 USD |
6,464,898.3389 ADA |
0.0689 USD |
0.0671 USD |
0.0714 USD |
0.0709 USD |
| 2020-02-13 |
0.0690 USD |
14,450,629.4717 ADA |
0.0684 USD |
0.0650 USD |
0.0723 USD |
0.0689 USD |
| 2020-02-12 |
0.0660 USD |
12,580,890.3683 ADA |
0.0639 USD |
0.0639 USD |
0.0704 USD |
0.0684 USD |
| 2020-02-11 |
0.0619 USD |
8,451,557.6217 ADA |
0.0604 USD |
0.0587 USD |
0.0639 USD |
0.0638 USD |
| 2020-02-10 |
0.0599 USD |
4,733,930.1742 ADA |
0.0620 USD |
0.0584 USD |
0.0620 USD |
0.0604 USD |
| 2020-02-09 |
0.0613 USD |
6,686,065.4948 ADA |
0.0600 USD |
0.0600 USD |
0.0624 USD |
0.0620 USD |
| 2020-02-08 |
0.0598 USD |
5,730,382.7141 ADA |
0.0599 USD |
0.0572 USD |
0.0613 USD |
0.0602 USD |