Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-02 |
0.0793 USD |
13,778,563.9098 ADA |
0.0831 USD |
0.0762 USD |
0.0838 USD |
0.0805 USD |
| 2019-07-01 |
0.0822 USD |
8,019,023.5084 ADA |
0.0820 USD |
0.0795 USD |
0.0854 USD |
0.0831 USD |
| 2019-06-30 |
0.0859 USD |
11,195,243.2854 ADA |
0.0895 USD |
0.0810 USD |
0.0904 USD |
0.0820 USD |
| 2019-06-29 |
0.0866 USD |
10,763,782.6414 ADA |
0.0886 USD |
0.0835 USD |
0.0903 USD |
0.0895 USD |
| 2019-06-28 |
0.0862 USD |
16,560,531.8176 ADA |
0.0849 USD |
0.0833 USD |
0.0894 USD |
0.0886 USD |
| 2019-06-27 |
0.0869 USD |
31,490,244.8334 ADA |
0.0967 USD |
0.0824 USD |
0.0983 USD |
0.0849 USD |
| 2019-06-26 |
0.0995 USD |
32,733,047.1162 ADA |
0.0960 USD |
0.0880 USD |
0.1065 USD |
0.0964 USD |
| 2019-06-25 |
0.0955 USD |
9,589,400.1485 ADA |
0.0978 USD |
0.0933 USD |
0.0983 USD |
0.0960 USD |
| 2019-06-24 |
0.0961 USD |
7,107,310.5415 ADA |
0.0962 USD |
0.0934 USD |
0.0988 USD |
0.0978 USD |
| 2019-06-23 |
0.0975 USD |
16,241,560.4613 ADA |
0.0939 USD |
0.0900 USD |
0.1024 USD |
0.0962 USD |
| 2019-06-22 |
0.0931 USD |
19,529,656.4381 ADA |
0.0896 USD |
0.0892 USD |
0.0974 USD |
0.0939 USD |
| 2019-06-21 |
0.0895 USD |
5,778,171.4736 ADA |
0.0875 USD |
0.0875 USD |
0.0910 USD |
0.0898 USD |
| 2019-06-20 |
0.0879 USD |
7,106,967.8865 ADA |
0.0897 USD |
0.0854 USD |
0.0903 USD |
0.0875 USD |
| 2019-06-19 |
0.0898 USD |
2,742,161.9630 ADA |
0.0887 USD |
0.0885 USD |
0.0915 USD |
0.0897 USD |
| 2019-06-18 |
0.0899 USD |
8,044,287.4481 ADA |
0.0934 USD |
0.0880 USD |
0.0936 USD |
0.0887 USD |
| 2019-06-17 |
0.0929 USD |
6,914,324.3948 ADA |
0.0921 USD |
0.0916 USD |
0.0939 USD |
0.0934 USD |
| 2019-06-16 |
0.0921 USD |
10,833,876.8346 ADA |
0.0914 USD |
0.0903 USD |
0.0944 USD |
0.0921 USD |
| 2019-06-15 |
0.0914 USD |
5,454,061.7510 ADA |
0.0906 USD |
0.0902 USD |
0.0929 USD |
0.0914 USD |
| 2019-06-14 |
0.0879 USD |
10,167,475.2390 ADA |
0.0893 USD |
0.0855 USD |
0.0908 USD |
0.0908 USD |
| 2019-06-13 |
0.0926 USD |
7,608,070.3352 ADA |
0.0965 USD |
0.0882 USD |
0.0970 USD |
0.0893 USD |
| 2019-06-12 |
0.0921 USD |
14,302,077.1375 ADA |
0.0881 USD |
0.0860 USD |
0.0967 USD |
0.0965 USD |
| 2019-06-11 |
0.0855 USD |
6,218,349.8221 ADA |
0.0855 USD |
0.0824 USD |
0.0895 USD |
0.0881 USD |
| 2019-06-10 |
0.0829 USD |
5,132,924.5116 ADA |
0.0791 USD |
0.0779 USD |
0.0856 USD |
0.0855 USD |
| 2019-06-09 |
0.0796 USD |
8,191,536.6215 ADA |
0.0838 USD |
0.0773 USD |
0.0841 USD |
0.0791 USD |
| 2019-06-08 |
0.0836 USD |
1,711,790.5038 ADA |
0.0854 USD |
0.0817 USD |
0.0861 USD |
0.0838 USD |
| 2019-06-07 |
0.0848 USD |
6,242,712.0045 ADA |
0.0830 USD |
0.0822 USD |
0.0873 USD |
0.0854 USD |
| 2019-06-06 |
0.0812 USD |
3,829,240.1257 ADA |
0.0828 USD |
0.0782 USD |
0.0840 USD |
0.0830 USD |
| 2019-06-05 |
0.0828 USD |
7,609,534.3858 ADA |
0.0823 USD |
0.0795 USD |
0.0844 USD |
0.0828 USD |
| 2019-06-04 |
0.0830 USD |
22,517,383.0790 ADA |
0.0875 USD |
0.0789 USD |
0.0878 USD |
0.0823 USD |
| 2019-06-03 |
0.0928 USD |
12,371,060.5388 ADA |
0.0965 USD |
0.0871 USD |
0.0980 USD |
0.0875 USD |
| 2019-06-02 |
0.0937 USD |
11,382,299.4852 ADA |
0.0902 USD |
0.0902 USD |
0.0977 USD |
0.0965 USD |
| 2019-06-01 |
0.0895 USD |
5,947,485.0370 ADA |
0.0892 USD |
0.0855 USD |
0.0924 USD |
0.0902 USD |
| 2019-05-31 |
0.0856 USD |
10,991,928.3710 ADA |
0.0839 USD |
0.0812 USD |
0.0899 USD |
0.0892 USD |
| 2019-05-30 |
0.0903 USD |
24,994,329.3799 ADA |
0.0909 USD |
0.0796 USD |
0.0987 USD |
0.0839 USD |
| 2019-05-29 |
0.0907 USD |
10,366,204.4795 ADA |
0.0930 USD |
0.0855 USD |
0.0940 USD |
0.0909 USD |
| 2019-05-28 |
0.0893 USD |
9,544,906.6815 ADA |
0.0905 USD |
0.0850 USD |
0.0930 USD |
0.0930 USD |
| 2019-05-27 |
0.0889 USD |
8,763,143.7576 ADA |
0.0862 USD |
0.0852 USD |
0.0936 USD |
0.0905 USD |
| 2019-05-26 |
0.0845 USD |
8,683,020.3676 ADA |
0.0804 USD |
0.0785 USD |
0.0884 USD |
0.0862 USD |
| 2019-05-25 |
0.0807 USD |
2,547,912.4697 ADA |
0.0810 USD |
0.0795 USD |
0.0825 USD |
0.0804 USD |
| 2019-05-24 |
0.0823 USD |
8,114,662.2676 ADA |
0.0809 USD |
0.0784 USD |
0.0842 USD |
0.0810 USD |
| 2019-05-23 |
0.0773 USD |
4,873,496.5215 ADA |
0.0776 USD |
0.0740 USD |
0.0809 USD |
0.0809 USD |
| 2019-05-22 |
0.0810 USD |
7,856,044.7229 ADA |
0.0847 USD |
0.0769 USD |
0.0860 USD |
0.0773 USD |
| 2019-05-21 |
0.0848 USD |
4,800,121.3992 ADA |
0.0851 USD |
0.0825 USD |
0.0869 USD |
0.0847 USD |
| 2019-05-20 |
0.0836 USD |
7,292,976.0012 ADA |
0.0868 USD |
0.0793 USD |
0.0875 USD |
0.0851 USD |
| 2019-05-19 |
0.0850 USD |
10,550,244.5307 ADA |
0.0789 USD |
0.0787 USD |
0.0883 USD |
0.0868 USD |
| 2019-05-18 |
0.0822 USD |
7,469,923.1188 ADA |
0.0830 USD |
0.0785 USD |
0.0849 USD |
0.0789 USD |
| 2019-05-17 |
0.0795 USD |
30,456,955.4495 ADA |
0.0879 USD |
0.0731 USD |
0.0905 USD |
0.0830 USD |
| 2019-05-16 |
0.0904 USD |
18,711,258.8128 ADA |
0.0944 USD |
0.0830 USD |
0.1007 USD |
0.0879 USD |
| 2019-05-15 |
0.0878 USD |
13,054,099.5289 ADA |
0.0850 USD |
0.0834 USD |
0.0957 USD |
0.0942 USD |
| 2019-05-14 |
0.0789 USD |
17,265,866.2015 ADA |
0.0729 USD |
0.0729 USD |
0.0850 USD |
0.0849 USD |