Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-29 |
0.0410 USD |
6,221,949.1268 ADA |
0.0392 USD |
0.0392 USD |
0.0419 USD |
0.0413 USD |
| 2019-11-28 |
0.0388 USD |
2,526,226.1278 ADA |
0.0390 USD |
0.0384 USD |
0.0398 USD |
0.0392 USD |
| 2019-11-27 |
0.0390 USD |
10,362,238.7307 ADA |
0.0367 USD |
0.0352 USD |
0.0400 USD |
0.0390 USD |
| 2019-11-26 |
0.0361 USD |
1,970,643.8756 ADA |
0.0359 USD |
0.0355 USD |
0.0369 USD |
0.0367 USD |
| 2019-11-25 |
0.0345 USD |
7,372,127.7073 ADA |
0.0351 USD |
0.0330 USD |
0.0372 USD |
0.0359 USD |
| 2019-11-24 |
0.0363 USD |
1,620,988.3130 ADA |
0.0378 USD |
0.0350 USD |
0.0387 USD |
0.0351 USD |
| 2019-11-23 |
0.0374 USD |
709,000.3905 ADA |
0.0369 USD |
0.0365 USD |
0.0384 USD |
0.0378 USD |
| 2019-11-22 |
0.0364 USD |
11,125,944.2162 ADA |
0.0383 USD |
0.0343 USD |
0.0386 USD |
0.0369 USD |
| 2019-11-21 |
0.0390 USD |
4,216,761.8562 ADA |
0.0409 USD |
0.0371 USD |
0.0411 USD |
0.0384 USD |
| 2019-11-20 |
0.0413 USD |
2,136,334.4582 ADA |
0.0422 USD |
0.0404 USD |
0.0423 USD |
0.0409 USD |
| 2019-11-19 |
0.0420 USD |
1,979,354.7022 ADA |
0.0432 USD |
0.0410 USD |
0.0433 USD |
0.0422 USD |
| 2019-11-18 |
0.0443 USD |
3,770,035.1384 ADA |
0.0450 USD |
0.0425 USD |
0.0461 USD |
0.0432 USD |
| 2019-11-17 |
0.0446 USD |
2,705,629.0015 ADA |
0.0439 USD |
0.0431 USD |
0.0458 USD |
0.0450 USD |
| 2019-11-16 |
0.0440 USD |
3,067,574.4332 ADA |
0.0440 USD |
0.0433 USD |
0.0444 USD |
0.0439 USD |
| 2019-11-15 |
0.0431 USD |
4,963,015.0817 ADA |
0.0429 USD |
0.0419 USD |
0.0444 USD |
0.0439 USD |
| 2019-11-14 |
0.0426 USD |
1,667,411.3925 ADA |
0.0430 USD |
0.0419 USD |
0.0432 USD |
0.0429 USD |
| 2019-11-13 |
0.0429 USD |
4,385,274.2605 ADA |
0.0436 USD |
0.0400 USD |
0.0437 USD |
0.0430 USD |
| 2019-11-12 |
0.0437 USD |
1,624,359.2864 ADA |
0.0431 USD |
0.0429 USD |
0.0445 USD |
0.0436 USD |
| 2019-11-11 |
0.0432 USD |
919,276.5408 ADA |
0.0439 USD |
0.0423 USD |
0.0440 USD |
0.0431 USD |
| 2019-11-10 |
0.0439 USD |
14,623,547.3081 ADA |
0.0423 USD |
0.0423 USD |
0.0445 USD |
0.0439 USD |
| 2019-11-09 |
0.0424 USD |
572,212.6630 ADA |
0.0421 USD |
0.0421 USD |
0.0429 USD |
0.0423 USD |
| 2019-11-08 |
0.0421 USD |
3,178,458.9095 ADA |
0.0434 USD |
0.0411 USD |
0.0437 USD |
0.0421 USD |
| 2019-11-07 |
0.0435 USD |
1,625,662.3273 ADA |
0.0449 USD |
0.0425 USD |
0.0449 USD |
0.0434 USD |
| 2019-11-06 |
0.0447 USD |
1,561,800.8338 ADA |
0.0444 USD |
0.0437 USD |
0.0460 USD |
0.0449 USD |
| 2019-11-05 |
0.0442 USD |
2,543,732.9864 ADA |
0.0432 USD |
0.0432 USD |
0.0449 USD |
0.0444 USD |
| 2019-11-04 |
0.0428 USD |
687,184.3834 ADA |
0.0418 USD |
0.0415 USD |
0.0439 USD |
0.0432 USD |
| 2019-11-03 |
0.0419 USD |
433,103.4948 ADA |
0.0425 USD |
0.0414 USD |
0.0426 USD |
0.0418 USD |
| 2019-11-02 |
0.0425 USD |
1,622,470.2197 ADA |
0.0422 USD |
0.0419 USD |
0.0427 USD |
0.0425 USD |
| 2019-11-01 |
0.0419 USD |
2,523,471.9392 ADA |
0.0414 USD |
0.0411 USD |
0.0425 USD |
0.0422 USD |
| 2019-10-31 |
0.0412 USD |
2,299,430.2595 ADA |
0.0417 USD |
0.0402 USD |
0.0423 USD |
0.0414 USD |
| 2019-10-30 |
0.0421 USD |
2,683,366.5251 ADA |
0.0432 USD |
0.0411 USD |
0.0445 USD |
0.0417 USD |
| 2019-10-29 |
0.0429 USD |
1,053,494.3006 ADA |
0.0423 USD |
0.0423 USD |
0.0438 USD |
0.0432 USD |
| 2019-10-28 |
0.0435 USD |
3,926,556.7771 ADA |
0.0422 USD |
0.0420 USD |
0.0448 USD |
0.0423 USD |
| 2019-10-27 |
0.0418 USD |
3,950,659.6883 ADA |
0.0408 USD |
0.0397 USD |
0.0434 USD |
0.0422 USD |
| 2019-10-26 |
0.0414 USD |
7,851,301.5185 ADA |
0.0412 USD |
0.0393 USD |
0.0435 USD |
0.0408 USD |
| 2019-10-25 |
0.0401 USD |
6,158,210.3172 ADA |
0.0374 USD |
0.0373 USD |
0.0419 USD |
0.0412 USD |
| 2019-10-24 |
0.0373 USD |
3,612,405.3778 ADA |
0.0364 USD |
0.0360 USD |
0.0380 USD |
0.0374 USD |
| 2019-10-23 |
0.0376 USD |
6,376,839.4977 ADA |
0.0388 USD |
0.0353 USD |
0.0389 USD |
0.0364 USD |
| 2019-10-22 |
0.0395 USD |
2,020,326.6624 ADA |
0.0393 USD |
0.0386 USD |
0.0400 USD |
0.0388 USD |
| 2019-10-21 |
0.0390 USD |
469,928.0525 ADA |
0.0396 USD |
0.0385 USD |
0.0396 USD |
0.0393 USD |
| 2019-10-20 |
0.0386 USD |
1,536,127.8137 ADA |
0.0390 USD |
0.0382 USD |
0.0396 USD |
0.0396 USD |
| 2019-10-19 |
0.0383 USD |
5,184,644.8104 ADA |
0.0380 USD |
0.0377 USD |
0.0395 USD |
0.0390 USD |
| 2019-10-18 |
0.0382 USD |
2,878,750.5990 ADA |
0.0392 USD |
0.0374 USD |
0.0395 USD |
0.0380 USD |
| 2019-10-17 |
0.0388 USD |
2,783,360.1818 ADA |
0.0386 USD |
0.0379 USD |
0.0395 USD |
0.0392 USD |
| 2019-10-16 |
0.0383 USD |
2,537,080.2796 ADA |
0.0397 USD |
0.0377 USD |
0.0397 USD |
0.0386 USD |
| 2019-10-15 |
0.0404 USD |
3,646,105.2681 ADA |
0.0415 USD |
0.0391 USD |
0.0419 USD |
0.0397 USD |
| 2019-10-14 |
0.0415 USD |
2,367,365.9436 ADA |
0.0411 USD |
0.0410 USD |
0.0419 USD |
0.0415 USD |
| 2019-10-13 |
0.0410 USD |
1,074,735.8844 ADA |
0.0405 USD |
0.0404 USD |
0.0417 USD |
0.0411 USD |
| 2019-10-12 |
0.0404 USD |
1,373,410.3344 ADA |
0.0401 USD |
0.0401 USD |
0.0409 USD |
0.0405 USD |
| 2019-10-11 |
0.0409 USD |
1,903,244.5000 ADA |
0.0417 USD |
0.0401 USD |
0.0425 USD |
0.0401 USD |