Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.3947 USD |
4,828,445.8090 ADA |
0.4063 USD |
0.3819 USD |
0.4081 USD |
0.3933 USD |
| 2024-07-24 |
0.4107 USD |
3,726,014.3784 ADA |
0.4100 USD |
0.4063 USD |
0.4211 USD |
0.4124 USD |
| 2024-07-23 |
0.4179 USD |
4,587,698.7006 ADA |
0.4263 USD |
0.4035 USD |
0.4295 USD |
0.4108 USD |
| 2024-07-22 |
0.4367 USD |
3,319,993.3938 ADA |
0.4468 USD |
0.4287 USD |
0.4499 USD |
0.4327 USD |
| 2024-07-21 |
0.4314 USD |
3,265,715.2793 ADA |
0.4374 USD |
0.4173 USD |
0.4409 USD |
0.4409 USD |
| 2024-07-20 |
0.4349 USD |
2,047,496.8192 ADA |
0.4391 USD |
0.4283 USD |
0.4417 USD |
0.4369 USD |
| 2024-07-19 |
0.4284 USD |
4,561,900.6374 ADA |
0.4235 USD |
0.4141 USD |
0.4428 USD |
0.4391 USD |
| 2024-07-18 |
0.4321 USD |
3,664,742.9895 ADA |
0.4359 USD |
0.4201 USD |
0.4492 USD |
0.4259 USD |
| 2024-07-17 |
0.4450 USD |
4,972,267.3669 ADA |
0.4383 USD |
0.4374 USD |
0.4568 USD |
0.4392 USD |
| 2024-07-16 |
0.4406 USD |
5,318,956.7901 ADA |
0.4451 USD |
0.4270 USD |
0.4524 USD |
0.4380 USD |
| 2024-07-15 |
0.4379 USD |
9,372,469.5533 ADA |
0.4319 USD |
0.4312 USD |
0.4445 USD |
0.4416 USD |
| 2024-07-14 |
0.4328 USD |
2,267,485.8314 ADA |
0.4417 USD |
0.4254 USD |
0.4447 USD |
0.4337 USD |
| 2024-07-13 |
0.4279 USD |
4,534,003.4492 ADA |
0.4167 USD |
0.4119 USD |
0.4461 USD |
0.4391 USD |
| 2024-07-12 |
0.4066 USD |
5,155,562.4859 ADA |
0.3958 USD |
0.3937 USD |
0.4179 USD |
0.4128 USD |
| 2024-07-11 |
0.3967 USD |
4,310,980.9875 ADA |
0.3886 USD |
0.3847 USD |
0.4048 USD |
0.3941 USD |
| 2024-07-10 |
0.3834 USD |
2,150,559.6040 ADA |
0.3755 USD |
0.3718 USD |
0.3874 USD |
0.3831 USD |
| 2024-07-09 |
0.3733 USD |
1,109,116.2207 ADA |
0.3690 USD |
0.3629 USD |
0.3805 USD |
0.3791 USD |
| 2024-07-08 |
0.3595 USD |
4,920,985.0406 ADA |
0.3465 USD |
0.3305 USD |
0.3795 USD |
0.3682 USD |
| 2024-07-07 |
0.3607 USD |
2,624,758.9143 ADA |
0.3708 USD |
0.3521 USD |
0.3708 USD |
0.3523 USD |
| 2024-07-06 |
0.3588 USD |
5,061,971.5679 ADA |
0.3498 USD |
0.3467 USD |
0.3730 USD |
0.3706 USD |
| 2024-07-05 |
0.3380 USD |
17,361,145.4332 ADA |
0.3622 USD |
0.3174 USD |
0.3622 USD |
0.3475 USD |
| 2024-07-04 |
0.3893 USD |
4,103,789.4682 ADA |
0.4066 USD |
0.3735 USD |
0.4133 USD |
0.3765 USD |
| 2024-07-03 |
0.4091 USD |
3,373,788.2328 ADA |
0.4176 USD |
0.4000 USD |
0.4226 USD |
0.4076 USD |
| 2024-07-02 |
0.4116 USD |
2,284,325.6001 ADA |
0.4028 USD |
0.4028 USD |
0.4185 USD |
0.4179 USD |
| 2024-07-01 |
0.4004 USD |
2,812,681.1402 ADA |
0.3919 USD |
0.3912 USD |
0.4078 USD |
0.4061 USD |
| 2024-06-30 |
0.3848 USD |
1,833,977.3404 ADA |
0.3835 USD |
0.3782 USD |
0.3934 USD |
0.3919 USD |
| 2024-06-29 |
0.3925 USD |
2,220,060.9641 ADA |
0.3850 USD |
0.3837 USD |
0.4029 USD |
0.3847 USD |
| 2024-06-28 |
0.3903 USD |
3,198,031.0775 ADA |
0.3904 USD |
0.3850 USD |
0.3959 USD |
0.3915 USD |
| 2024-06-27 |
0.3869 USD |
3,424,361.0529 ADA |
0.3847 USD |
0.3775 USD |
0.3935 USD |
0.3921 USD |
| 2024-06-26 |
0.3894 USD |
7,226,704.5478 ADA |
0.3917 USD |
0.3826 USD |
0.3959 USD |
0.3849 USD |
| 2024-06-25 |
0.3904 USD |
4,174,240.5473 ADA |
0.3775 USD |
0.3772 USD |
0.3969 USD |
0.3932 USD |
| 2024-06-24 |
0.3727 USD |
11,824,253.1762 ADA |
0.3798 USD |
0.3620 USD |
0.3811 USD |
0.3687 USD |
| 2024-06-23 |
0.3867 USD |
2,893,953.9429 ADA |
0.3844 USD |
0.3781 USD |
0.3927 USD |
0.3832 USD |
| 2024-06-22 |
0.3827 USD |
6,961,439.1664 ADA |
0.3758 USD |
0.3715 USD |
0.3905 USD |
0.3860 USD |
| 2024-06-21 |
0.3838 USD |
4,306,985.6164 ADA |
0.3841 USD |
0.3736 USD |
0.3905 USD |
0.3769 USD |
| 2024-06-20 |
0.3873 USD |
4,340,415.7387 ADA |
0.3843 USD |
0.3772 USD |
0.3970 USD |
0.3842 USD |
| 2024-06-19 |
0.3868 USD |
3,651,529.2860 ADA |
0.3835 USD |
0.3803 USD |
0.3975 USD |
0.3849 USD |
| 2024-06-18 |
0.3748 USD |
12,669,127.0905 ADA |
0.4011 USD |
0.3600 USD |
0.4022 USD |
0.3784 USD |
| 2024-06-17 |
0.4065 USD |
8,912,736.5877 ADA |
0.4163 USD |
0.3900 USD |
0.4204 USD |
0.4055 USD |
| 2024-06-16 |
0.4154 USD |
2,025,656.2734 ADA |
0.4136 USD |
0.4092 USD |
0.4185 USD |
0.4163 USD |
| 2024-06-15 |
0.4123 USD |
1,148,054.2706 ADA |
0.4119 USD |
0.4082 USD |
0.4154 USD |
0.4137 USD |
| 2024-06-14 |
0.4132 USD |
6,320,100.2084 ADA |
0.4209 USD |
0.4000 USD |
0.4243 USD |
0.4106 USD |
| 2024-06-13 |
0.4281 USD |
2,127,597.6344 ADA |
0.4376 USD |
0.4193 USD |
0.4384 USD |
0.4221 USD |
| 2024-06-12 |
0.4311 USD |
6,986,891.4559 ADA |
0.4218 USD |
0.4145 USD |
0.4440 USD |
0.4376 USD |
| 2024-06-11 |
0.4247 USD |
8,147,311.8528 ADA |
0.4403 USD |
0.4125 USD |
0.4411 USD |
0.4217 USD |
| 2024-06-10 |
0.4434 USD |
7,342,013.5403 ADA |
0.4441 USD |
0.4350 USD |
0.4512 USD |
0.4403 USD |
| 2024-06-09 |
0.4412 USD |
2,159,393.3398 ADA |
0.4366 USD |
0.4319 USD |
0.4460 USD |
0.4437 USD |
| 2024-06-08 |
0.4389 USD |
4,082,512.0257 ADA |
0.4492 USD |
0.4326 USD |
0.4492 USD |
0.4356 USD |
| 2024-06-07 |
0.4645 USD |
13,877,900.0003 ADA |
0.4579 USD |
0.4250 USD |
0.4900 USD |
0.4512 USD |
| 2024-06-06 |
0.4574 USD |
2,950,682.9289 ADA |
0.4612 USD |
0.4508 USD |
0.4616 USD |
0.4560 USD |