Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-21 |
0.0471 USD |
3,844,676.3083 ADA |
0.0492 USD |
0.0459 USD |
0.0605 USD |
0.0472 USD |
| 2019-08-20 |
0.0494 USD |
2,021,849.2459 ADA |
0.0501 USD |
0.0487 USD |
0.0503 USD |
0.0492 USD |
| 2019-08-19 |
0.0503 USD |
1,891,014.6788 ADA |
0.0506 USD |
0.0496 USD |
0.0508 USD |
0.0501 USD |
| 2019-08-18 |
0.0495 USD |
2,724,696.3927 ADA |
0.0473 USD |
0.0469 USD |
0.0512 USD |
0.0506 USD |
| 2019-08-17 |
0.0469 USD |
2,985,119.3223 ADA |
0.0467 USD |
0.0463 USD |
0.0480 USD |
0.0473 USD |
| 2019-08-16 |
0.0458 USD |
5,376,081.6212 ADA |
0.0474 USD |
0.0446 USD |
0.0475 USD |
0.0467 USD |
| 2019-08-15 |
0.0463 USD |
7,145,013.2966 ADA |
0.0470 USD |
0.0445 USD |
0.0482 USD |
0.0474 USD |
| 2019-08-14 |
0.0502 USD |
6,915,724.3223 ADA |
0.0526 USD |
0.0466 USD |
0.0534 USD |
0.0470 USD |
| 2019-08-13 |
0.0514 USD |
4,124,628.7108 ADA |
0.0530 USD |
0.0498 USD |
0.0530 USD |
0.0526 USD |
| 2019-08-12 |
0.0534 USD |
2,733,335.2057 ADA |
0.0548 USD |
0.0526 USD |
0.0548 USD |
0.0530 USD |
| 2019-08-11 |
0.0538 USD |
5,211,805.1629 ADA |
0.0518 USD |
0.0516 USD |
0.0560 USD |
0.0548 USD |
| 2019-08-10 |
0.0516 USD |
8,125,093.9529 ADA |
0.0476 USD |
0.0476 USD |
0.0539 USD |
0.0518 USD |
| 2019-08-09 |
0.0488 USD |
4,631,705.4344 ADA |
0.0521 USD |
0.0473 USD |
0.0521 USD |
0.0476 USD |
| 2019-08-08 |
0.0518 USD |
3,737,509.1445 ADA |
0.0520 USD |
0.0505 USD |
0.0531 USD |
0.0521 USD |
| 2019-08-07 |
0.0523 USD |
3,193,672.3123 ADA |
0.0535 USD |
0.0514 USD |
0.0541 USD |
0.0520 USD |
| 2019-08-06 |
0.0545 USD |
5,711,283.6050 ADA |
0.0564 USD |
0.0527 USD |
0.0564 USD |
0.0535 USD |
| 2019-08-05 |
0.0570 USD |
2,432,500.2127 ADA |
0.0563 USD |
0.0562 USD |
0.0582 USD |
0.0564 USD |
| 2019-08-04 |
0.0567 USD |
1,517,724.2948 ADA |
0.0576 USD |
0.0562 USD |
0.0582 USD |
0.0563 USD |
| 2019-08-03 |
0.0576 USD |
1,906,845.1979 ADA |
0.0576 USD |
0.0570 USD |
0.0583 USD |
0.0576 USD |
| 2019-08-02 |
0.0577 USD |
3,646,721.8009 ADA |
0.0587 USD |
0.0560 USD |
0.0589 USD |
0.0576 USD |
| 2019-08-01 |
0.0586 USD |
1,797,971.4196 ADA |
0.0601 USD |
0.0579 USD |
0.0602 USD |
0.0587 USD |
| 2019-07-31 |
0.0596 USD |
5,905,701.2266 ADA |
0.0600 USD |
0.0592 USD |
0.0611 USD |
0.0601 USD |
| 2019-07-30 |
0.0602 USD |
2,703,362.7925 ADA |
0.0603 USD |
0.0587 USD |
0.0619 USD |
0.0600 USD |
| 2019-07-29 |
0.0605 USD |
2,982,718.7150 ADA |
0.0594 USD |
0.0578 USD |
0.0623 USD |
0.0603 USD |
| 2019-07-28 |
0.0583 USD |
2,657,953.6272 ADA |
0.0598 USD |
0.0566 USD |
0.0598 USD |
0.0594 USD |
| 2019-07-27 |
0.0598 USD |
6,593,224.8433 ADA |
0.0629 USD |
0.0571 USD |
0.0638 USD |
0.0598 USD |
| 2019-07-26 |
0.0607 USD |
5,607,747.3990 ADA |
0.0587 USD |
0.0568 USD |
0.0629 USD |
0.0629 USD |
| 2019-07-25 |
0.0596 USD |
2,898,825.3160 ADA |
0.0587 USD |
0.0582 USD |
0.0607 USD |
0.0587 USD |
| 2019-07-24 |
0.0564 USD |
4,375,755.9365 ADA |
0.0556 USD |
0.0537 USD |
0.0590 USD |
0.0587 USD |
| 2019-07-23 |
0.0565 USD |
4,869,007.9026 ADA |
0.0594 USD |
0.0551 USD |
0.0594 USD |
0.0556 USD |
| 2019-07-22 |
0.0598 USD |
3,890,373.4212 ADA |
0.0612 USD |
0.0581 USD |
0.0622 USD |
0.0594 USD |
| 2019-07-21 |
0.0614 USD |
3,723,055.1995 ADA |
0.0628 USD |
0.0594 USD |
0.0640 USD |
0.0612 USD |
| 2019-07-20 |
0.0623 USD |
6,032,786.6881 ADA |
0.0599 USD |
0.0595 USD |
0.0652 USD |
0.0628 USD |
| 2019-07-19 |
0.0581 USD |
3,761,289.8582 ADA |
0.0587 USD |
0.0558 USD |
0.0607 USD |
0.0599 USD |
| 2019-07-18 |
0.0570 USD |
6,289,392.2652 ADA |
0.0551 USD |
0.0533 USD |
0.0599 USD |
0.0587 USD |
| 2019-07-17 |
0.0537 USD |
10,881,237.6961 ADA |
0.0518 USD |
0.0499 USD |
0.0579 USD |
0.0551 USD |
| 2019-07-16 |
0.0549 USD |
9,624,368.9689 ADA |
0.0592 USD |
0.0500 USD |
0.0607 USD |
0.0518 USD |
| 2019-07-15 |
0.0584 USD |
8,260,335.7658 ADA |
0.0611 USD |
0.0555 USD |
0.0616 USD |
0.0592 USD |
| 2019-07-14 |
0.0626 USD |
6,181,957.0670 ADA |
0.0670 USD |
0.0600 USD |
0.0672 USD |
0.0611 USD |
| 2019-07-13 |
0.0667 USD |
4,851,015.9263 ADA |
0.0695 USD |
0.0634 USD |
0.0712 USD |
0.0666 USD |
| 2019-07-12 |
0.0684 USD |
5,280,590.7339 ADA |
0.0649 USD |
0.0634 USD |
0.0707 USD |
0.0695 USD |
| 2019-07-11 |
0.0650 USD |
15,109,097.4770 ADA |
0.0715 USD |
0.0626 USD |
0.0716 USD |
0.0649 USD |
| 2019-07-10 |
0.0724 USD |
15,377,344.6308 ADA |
0.0781 USD |
0.0693 USD |
0.0784 USD |
0.0715 USD |
| 2019-07-09 |
0.0789 USD |
10,124,263.4304 ADA |
0.0802 USD |
0.0771 USD |
0.0809 USD |
0.0781 USD |
| 2019-07-08 |
0.0806 USD |
8,035,683.8310 ADA |
0.0802 USD |
0.0792 USD |
0.0824 USD |
0.0802 USD |
| 2019-07-07 |
0.0790 USD |
4,169,048.0805 ADA |
0.0773 USD |
0.0767 USD |
0.0806 USD |
0.0802 USD |
| 2019-07-06 |
0.0778 USD |
2,525,824.5610 ADA |
0.0765 USD |
0.0765 USD |
0.0808 USD |
0.0773 USD |
| 2019-07-05 |
0.0768 USD |
4,521,360.0177 ADA |
0.0775 USD |
0.0755 USD |
0.0780 USD |
0.0765 USD |
| 2019-07-04 |
0.0797 USD |
5,879,904.2381 ADA |
0.0828 USD |
0.0773 USD |
0.0828 USD |
0.0775 USD |
| 2019-07-03 |
0.0818 USD |
7,941,399.3525 ADA |
0.0805 USD |
0.0797 USD |
0.0835 USD |
0.0827 USD |