Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-12-19 |
0.0337 USD |
1,547,091.5416 ADA |
0.0343 USD |
0.0330 USD |
0.0347 USD |
0.0330 USD |
| 2019-12-18 |
0.0325 USD |
5,014,355.5955 ADA |
0.0316 USD |
0.0304 USD |
0.0347 USD |
0.0343 USD |
| 2019-12-17 |
0.0326 USD |
3,843,731.6224 ADA |
0.0340 USD |
0.0313 USD |
0.0340 USD |
0.0316 USD |
| 2019-12-16 |
0.0343 USD |
4,332,710.4477 ADA |
0.0365 USD |
0.0333 USD |
0.0365 USD |
0.0342 USD |
| 2019-12-15 |
0.0360 USD |
785,924.2191 ADA |
0.0361 USD |
0.0358 USD |
0.0366 USD |
0.0365 USD |
| 2019-12-14 |
0.0366 USD |
3,093,283.3926 ADA |
0.0371 USD |
0.0358 USD |
0.0374 USD |
0.0361 USD |
| 2019-12-13 |
0.0369 USD |
2,245,654.6488 ADA |
0.0365 USD |
0.0365 USD |
0.0373 USD |
0.0371 USD |
| 2019-12-12 |
0.0364 USD |
3,580,805.2888 ADA |
0.0367 USD |
0.0360 USD |
0.0370 USD |
0.0365 USD |
| 2019-12-11 |
0.0365 USD |
1,892,880.9670 ADA |
0.0365 USD |
0.0361 USD |
0.0370 USD |
0.0367 USD |
| 2019-12-10 |
0.0368 USD |
1,685,814.3136 ADA |
0.0372 USD |
0.0361 USD |
0.0374 USD |
0.0365 USD |
| 2019-12-09 |
0.0384 USD |
3,639,501.2386 ADA |
0.0387 USD |
0.0370 USD |
0.0389 USD |
0.0373 USD |
| 2019-12-08 |
0.0386 USD |
1,681,805.0235 ADA |
0.0385 USD |
0.0381 USD |
0.0389 USD |
0.0387 USD |
| 2019-12-07 |
0.0387 USD |
1,405,298.0986 ADA |
0.0383 USD |
0.0381 USD |
0.0392 USD |
0.0385 USD |
| 2019-12-06 |
0.0377 USD |
712,718.1503 ADA |
0.0376 USD |
0.0372 USD |
0.0384 USD |
0.0383 USD |
| 2019-12-05 |
0.0376 USD |
1,269,448.1961 ADA |
0.0372 USD |
0.0368 USD |
0.0381 USD |
0.0377 USD |
| 2019-12-04 |
0.0373 USD |
4,643,295.5844 ADA |
0.0378 USD |
0.0363 USD |
0.0387 USD |
0.0372 USD |
| 2019-12-03 |
0.0382 USD |
3,294,620.2427 ADA |
0.0380 USD |
0.0375 USD |
0.0387 USD |
0.0378 USD |
| 2019-12-02 |
0.0381 USD |
1,888,717.7719 ADA |
0.0396 USD |
0.0375 USD |
0.0396 USD |
0.0380 USD |
| 2019-12-01 |
0.0393 USD |
1,214,859.8919 ADA |
0.0405 USD |
0.0383 USD |
0.0405 USD |
0.0396 USD |
| 2019-11-30 |
0.0406 USD |
3,649,076.1023 ADA |
0.0413 USD |
0.0398 USD |
0.0421 USD |
0.0405 USD |