Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-07 |
0.0609 USD |
4,142,503.5044 ADA |
0.0599 USD |
0.0594 USD |
0.0625 USD |
0.0599 USD |
| 2020-02-06 |
0.0597 USD |
5,819,542.8078 ADA |
0.0592 USD |
0.0583 USD |
0.0607 USD |
0.0599 USD |
| 2020-02-05 |
0.0589 USD |
6,892,649.2338 ADA |
0.0558 USD |
0.0555 USD |
0.0601 USD |
0.0592 USD |
| 2020-02-04 |
0.0558 USD |
4,841,032.5345 ADA |
0.0570 USD |
0.0540 USD |
0.0577 USD |
0.0558 USD |
| 2020-02-03 |
0.0569 USD |
3,792,118.0650 ADA |
0.0558 USD |
0.0554 USD |
0.0580 USD |
0.0570 USD |
| 2020-02-02 |
0.0572 USD |
4,630,360.7862 ADA |
0.0561 USD |
0.0548 USD |
0.0585 USD |
0.0558 USD |
| 2020-02-01 |
0.0550 USD |
2,684,034.5625 ADA |
0.0538 USD |
0.0532 USD |
0.0572 USD |
0.0561 USD |
| 2020-01-31 |
0.0542 USD |
4,595,988.3076 ADA |
0.0561 USD |
0.0521 USD |
0.0565 USD |
0.0538 USD |
| 2020-01-30 |
0.0551 USD |
7,548,157.8390 ADA |
0.0531 USD |
0.0521 USD |
0.0572 USD |
0.0561 USD |
| 2020-01-29 |
0.0553 USD |
11,778,487.7385 ADA |
0.0530 USD |
0.0527 USD |
0.0575 USD |
0.0531 USD |
| 2020-01-28 |
0.0512 USD |
18,233,702.6789 ADA |
0.0477 USD |
0.0475 USD |
0.0545 USD |
0.0530 USD |
| 2020-01-27 |
0.0466 USD |
9,710,238.7928 ADA |
0.0445 USD |
0.0440 USD |
0.0488 USD |
0.0477 USD |
| 2020-01-26 |
0.0435 USD |
1,039,732.1166 ADA |
0.0431 USD |
0.0429 USD |
0.0446 USD |
0.0445 USD |
| 2020-01-25 |
0.0439 USD |
747,082.3352 ADA |
0.0450 USD |
0.0429 USD |
0.0450 USD |
0.0431 USD |
| 2020-01-24 |
0.0433 USD |
2,582,737.5111 ADA |
0.0433 USD |
0.0413 USD |
0.0451 USD |
0.0450 USD |
| 2020-01-23 |
0.0435 USD |
4,053,424.2393 ADA |
0.0455 USD |
0.0421 USD |
0.0455 USD |
0.0433 USD |
| 2020-01-22 |
0.0458 USD |
1,787,912.5478 ADA |
0.0463 USD |
0.0454 USD |
0.0463 USD |
0.0455 USD |
| 2020-01-21 |
0.0457 USD |
5,238,666.5828 ADA |
0.0441 USD |
0.0436 USD |
0.0468 USD |
0.0463 USD |
| 2020-01-20 |
0.0435 USD |
2,854,739.0497 ADA |
0.0421 USD |
0.0420 USD |
0.0443 USD |
0.0441 USD |
| 2020-01-19 |
0.0435 USD |
3,289,549.0721 ADA |
0.0449 USD |
0.0413 USD |
0.0459 USD |
0.0421 USD |
| 2020-01-18 |
0.0451 USD |
7,213,556.3685 ADA |
0.0449 USD |
0.0432 USD |
0.0460 USD |
0.0449 USD |
| 2020-01-17 |
0.0441 USD |
12,478,387.5902 ADA |
0.0414 USD |
0.0412 USD |
0.0460 USD |
0.0449 USD |
| 2020-01-16 |
0.0413 USD |
3,553,925.9133 ADA |
0.0429 USD |
0.0403 USD |
0.0433 USD |
0.0414 USD |
| 2020-01-15 |
0.0418 USD |
14,182,196.7484 ADA |
0.0416 USD |
0.0401 USD |
0.0439 USD |
0.0429 USD |
| 2020-01-14 |
0.0401 USD |
9,551,194.9409 ADA |
0.0368 USD |
0.0368 USD |
0.0427 USD |
0.0417 USD |
| 2020-01-13 |
0.0369 USD |
1,582,773.7192 ADA |
0.0378 USD |
0.0367 USD |
0.0378 USD |
0.0368 USD |
| 2020-01-12 |
0.0372 USD |
658,417.8997 ADA |
0.0368 USD |
0.0366 USD |
0.0378 USD |
0.0378 USD |
| 2020-01-11 |
0.0373 USD |
1,270,366.8276 ADA |
0.0370 USD |
0.0364 USD |
0.0377 USD |
0.0368 USD |
| 2020-01-10 |
0.0357 USD |
2,229,502.5653 ADA |
0.0362 USD |
0.0348 USD |
0.0370 USD |
0.0370 USD |
| 2020-01-09 |
0.0360 USD |
2,879,736.0147 ADA |
0.0364 USD |
0.0355 USD |
0.0364 USD |
0.0362 USD |
| 2020-01-08 |
0.0374 USD |
7,904,154.2923 ADA |
0.0371 USD |
0.0358 USD |
0.0386 USD |
0.0364 USD |
| 2020-01-07 |
0.0373 USD |
6,697,609.1620 ADA |
0.0375 USD |
0.0365 USD |
0.0382 USD |
0.0371 USD |
| 2020-01-06 |
0.0357 USD |
4,660,856.6497 ADA |
0.0345 USD |
0.0344 USD |
0.0374 USD |
0.0374 USD |
| 2020-01-05 |
0.0350 USD |
3,603,637.4046 ADA |
0.0343 USD |
0.0342 USD |
0.0355 USD |
0.0345 USD |
| 2020-01-04 |
0.0339 USD |
648,986.4521 ADA |
0.0338 USD |
0.0338 USD |
0.0344 USD |
0.0343 USD |
| 2020-01-03 |
0.0336 USD |
3,347,128.0443 ADA |
0.0327 USD |
0.0324 USD |
0.0343 USD |
0.0338 USD |
| 2020-01-02 |
0.0329 USD |
3,479,185.7279 ADA |
0.0334 USD |
0.0323 USD |
0.0334 USD |
0.0327 USD |
| 2020-01-01 |
0.0333 USD |
3,238,961.0056 ADA |
0.0327 USD |
0.0326 USD |
0.0339 USD |
0.0334 USD |
| 2019-12-31 |
0.0328 USD |
7,444,455.7520 ADA |
0.0333 USD |
0.0324 USD |
0.0336 USD |
0.0327 USD |
| 2019-12-30 |
0.0334 USD |
1,542,674.4104 ADA |
0.0343 USD |
0.0331 USD |
0.0343 USD |
0.0333 USD |
| 2019-12-29 |
0.0337 USD |
2,325,081.8104 ADA |
0.0336 USD |
0.0332 USD |
0.0345 USD |
0.0343 USD |
| 2019-12-28 |
0.0338 USD |
1,810,893.9503 ADA |
0.0329 USD |
0.0329 USD |
0.0341 USD |
0.0336 USD |
| 2019-12-27 |
0.0327 USD |
8,831,953.2788 ADA |
0.0341 USD |
0.0317 USD |
0.0342 USD |
0.0329 USD |
| 2019-12-26 |
0.0341 USD |
1,808,425.0946 ADA |
0.0333 USD |
0.0333 USD |
0.0349 USD |
0.0341 USD |
| 2019-12-25 |
0.0335 USD |
286,433.1717 ADA |
0.0340 USD |
0.0328 USD |
0.0340 USD |
0.0333 USD |
| 2019-12-24 |
0.0338 USD |
1,428,660.5960 ADA |
0.0329 USD |
0.0328 USD |
0.0345 USD |
0.0340 USD |
| 2019-12-23 |
0.0336 USD |
3,160,756.6199 ADA |
0.0345 USD |
0.0329 USD |
0.0346 USD |
0.0329 USD |
| 2019-12-22 |
0.0338 USD |
921,032.2070 ADA |
0.0331 USD |
0.0331 USD |
0.0344 USD |
0.0344 USD |
| 2019-12-21 |
0.0332 USD |
2,379,230.7228 ADA |
0.0338 USD |
0.0330 USD |
0.0338 USD |
0.0331 USD |
| 2019-12-20 |
0.0333 USD |
580,384.4211 ADA |
0.0330 USD |
0.0326 USD |
0.0338 USD |
0.0338 USD |