Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
0.4614 USD |
2,303,071.5102 ADA |
0.4614 USD |
0.4573 USD |
0.4650 USD |
0.4617 USD |
| 2024-06-04 |
0.4600 USD |
2,385,694.3967 ADA |
0.4569 USD |
0.4528 USD |
0.4655 USD |
0.4611 USD |
| 2024-06-03 |
0.4527 USD |
2,376,402.0664 ADA |
0.4462 USD |
0.4437 USD |
0.4629 USD |
0.4591 USD |
| 2024-06-02 |
0.4467 USD |
1,362,434.3788 ADA |
0.4497 USD |
0.4407 USD |
0.4534 USD |
0.4446 USD |
| 2024-06-01 |
0.4484 USD |
932,249.3658 ADA |
0.4466 USD |
0.4448 USD |
0.4500 USD |
0.4498 USD |
| 2024-05-31 |
0.4487 USD |
1,675,976.6919 ADA |
0.4463 USD |
0.4436 USD |
0.4552 USD |
0.4490 USD |
| 2024-05-30 |
0.4491 USD |
4,203,764.2291 ADA |
0.4506 USD |
0.4433 USD |
0.4549 USD |
0.4465 USD |
| 2024-05-29 |
0.4587 USD |
3,608,221.8133 ADA |
0.4571 USD |
0.4507 USD |
0.4642 USD |
0.4508 USD |
| 2024-05-28 |
0.4572 USD |
2,893,587.2119 ADA |
0.4681 USD |
0.4516 USD |
0.4689 USD |
0.4575 USD |
| 2024-05-27 |
0.4660 USD |
2,672,310.6593 ADA |
0.4579 USD |
0.4567 USD |
0.4743 USD |
0.4671 USD |
| 2024-05-26 |
0.4593 USD |
1,810,344.8512 ADA |
0.4619 USD |
0.4552 USD |
0.4625 USD |
0.4584 USD |
| 2024-05-25 |
0.4610 USD |
1,539,796.3923 ADA |
0.4599 USD |
0.4572 USD |
0.4642 USD |
0.4602 USD |
| 2024-05-24 |
0.4605 USD |
2,499,826.6350 ADA |
0.4654 USD |
0.4543 USD |
0.4693 USD |
0.4587 USD |
| 2024-05-23 |
0.4665 USD |
5,252,846.8781 ADA |
0.4831 USD |
0.4444 USD |
0.4880 USD |
0.4566 USD |
| 2024-05-22 |
0.4834 USD |
6,066,685.7721 ADA |
0.4945 USD |
0.4748 USD |
0.4950 USD |
0.4832 USD |
| 2024-05-21 |
0.4991 USD |
8,427,710.2732 ADA |
0.5021 USD |
0.4907 USD |
0.5100 USD |
0.4932 USD |
| 2024-05-20 |
0.4723 USD |
24,012,958.2681 ADA |
0.4671 USD |
0.4606 USD |
0.4950 USD |
0.4938 USD |
| 2024-05-19 |
0.4696 USD |
11,072,667.3055 ADA |
0.4820 USD |
0.4620 USD |
0.4834 USD |
0.4672 USD |
| 2024-05-18 |
0.4818 USD |
5,533,372.3193 ADA |
0.4822 USD |
0.4760 USD |
0.4860 USD |
0.4822 USD |
| 2024-05-17 |
0.4701 USD |
14,230,171.5270 ADA |
0.4599 USD |
0.4554 USD |
0.4909 USD |
0.4816 USD |
| 2024-05-16 |
0.4575 USD |
13,753,884.4548 ADA |
0.4526 USD |
0.4487 USD |
0.4636 USD |
0.4550 USD |
| 2024-05-15 |
0.4387 USD |
9,775,671.3748 ADA |
0.4279 USD |
0.4261 USD |
0.4550 USD |
0.4518 USD |
| 2024-05-14 |
0.4327 USD |
2,460,392.7838 ADA |
0.4364 USD |
0.4275 USD |
0.4382 USD |
0.4288 USD |
| 2024-05-13 |
0.4416 USD |
7,788,604.7237 ADA |
0.4376 USD |
0.4253 USD |
0.4525 USD |
0.4412 USD |
| 2024-05-12 |
0.4392 USD |
2,118,844.0721 ADA |
0.4385 USD |
0.4324 USD |
0.4428 USD |
0.4373 USD |
| 2024-05-11 |
0.4406 USD |
9,422,462.6405 ADA |
0.4479 USD |
0.4372 USD |
0.4506 USD |
0.4380 USD |
| 2024-05-10 |
0.4569 USD |
5,690,935.7503 ADA |
0.4635 USD |
0.4435 USD |
0.4683 USD |
0.4455 USD |
| 2024-05-09 |
0.4559 USD |
2,977,454.6740 ADA |
0.4513 USD |
0.4471 USD |
0.4643 USD |
0.4621 USD |
| 2024-05-08 |
0.4493 USD |
10,394,830.5028 ADA |
0.4414 USD |
0.4368 USD |
0.4684 USD |
0.4511 USD |
| 2024-05-07 |
0.4512 USD |
11,448,345.8340 ADA |
0.4541 USD |
0.4461 USD |
0.4559 USD |
0.4471 USD |
| 2024-05-06 |
0.4626 USD |
9,006,513.5162 ADA |
0.4580 USD |
0.4517 USD |
0.4750 USD |
0.4549 USD |