Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-12 |
0.0826 USD |
4,558,480.0040 ADA |
0.0831 USD |
0.0800 USD |
0.0853 USD |
0.0831 USD |
| 2019-04-11 |
0.0829 USD |
8,930,869.2081 ADA |
0.0898 USD |
0.0768 USD |
0.0904 USD |
0.0831 USD |
| 2019-04-10 |
0.0899 USD |
8,938,979.0879 ADA |
0.0837 USD |
0.0836 USD |
0.0926 USD |
0.0898 USD |
| 2019-04-09 |
0.0840 USD |
3,671,550.6722 ADA |
0.0871 USD |
0.0809 USD |
0.0871 USD |
0.0837 USD |
| 2019-04-08 |
0.0875 USD |
7,814,303.9099 ADA |
0.0898 USD |
0.0834 USD |
0.0919 USD |
0.0871 USD |
| 2019-04-07 |
0.0898 USD |
4,693,940.7025 ADA |
0.0895 USD |
0.0883 USD |
0.0913 USD |
0.0898 USD |
| 2019-04-06 |
0.0909 USD |
4,641,212.6666 ADA |
0.0908 USD |
0.0878 USD |
0.0940 USD |
0.0895 USD |
| 2019-04-05 |
0.0903 USD |
4,966,249.2519 ADA |
0.0875 USD |
0.0871 USD |
0.0923 USD |
0.0910 USD |
| 2019-04-04 |
0.0869 USD |
13,650,322.8110 ADA |
0.0911 USD |
0.0810 USD |
0.0948 USD |
0.0875 USD |
| 2019-04-03 |
0.0905 USD |
31,393,707.9329 ADA |
0.0860 USD |
0.0525 USD |
0.1018 USD |
0.0911 USD |
| 2019-04-02 |
0.0788 USD |
26,110,937.3724 ADA |
0.0720 USD |
0.0705 USD |
0.0861 USD |
0.0860 USD |
| 2019-04-01 |
0.0703 USD |
5,243,753.7625 ADA |
0.0696 USD |
0.0685 USD |
0.0724 USD |
0.0720 USD |
| 2019-03-31 |
0.0702 USD |
1,779,661.5398 ADA |
0.0716 USD |
0.0691 USD |
0.0721 USD |
0.0696 USD |
| 2019-03-30 |
0.0707 USD |
8,668,461.3468 ADA |
0.0714 USD |
0.0685 USD |
0.0727 USD |
0.0716 USD |
| 2019-03-29 |
0.0695 USD |
12,397,139.7675 ADA |
0.0652 USD |
0.0652 USD |
0.0727 USD |
0.0714 USD |
| 2019-03-28 |
0.0652 USD |
6,159,974.8508 ADA |
0.0668 USD |
0.0634 USD |
0.0668 USD |
0.0652 USD |
| 2019-03-27 |
0.0650 USD |
10,729,529.3809 ADA |
0.0614 USD |
0.0603 USD |
0.0675 USD |
0.0668 USD |
| 2019-03-26 |
0.0602 USD |
6,401,797.1699 ADA |
0.0585 USD |
0.0583 USD |
0.0615 USD |
0.0614 USD |
| 2019-03-25 |
0.0584 USD |
11,695,491.2482 ADA |
0.0612 USD |
0.0560 USD |
0.0612 USD |
0.0585 USD |
| 2019-03-24 |
0.0615 USD |
14,029,953.9868 ADA |
0.0631 USD |
0.0587 USD |
0.0710 USD |
0.0612 USD |
| 2019-03-23 |
0.0606 USD |
11,342,315.2204 ADA |
0.0577 USD |
0.0567 USD |
0.0641 USD |
0.0631 USD |
| 2019-03-22 |
0.0564 USD |
11,509,110.8222 ADA |
0.0523 USD |
0.0519 USD |
0.0586 USD |
0.0577 USD |
| 2019-03-21 |
0.0519 USD |
7,422,935.1032 ADA |
0.0533 USD |
0.0499 USD |
0.0544 USD |
0.0523 USD |
| 2019-03-20 |
0.0526 USD |
5,274,141.5087 ADA |
0.0520 USD |
0.0509 USD |
0.0535 USD |
0.0533 USD |
| 2019-03-19 |
0.0509 USD |
5,404,906.1073 ADA |
0.0498 USD |
0.0491 USD |
0.0532 USD |
0.0520 USD |
| 2019-03-18 |
0.0497 USD |
2,862,683.6462 ADA |
0.0497 USD |
0.0489 USD |
0.0507 USD |
0.0498 USD |
| 2019-03-17 |
0.0502 USD |
4,070,238.3461 ADA |
0.0512 USD |
0.0493 USD |
0.0512 USD |
0.0497 USD |
| 2019-03-16 |
0.0504 USD |
5,585,224.3892 ADA |
0.0496 USD |
0.0490 USD |
0.0515 USD |
0.0512 USD |
| 2019-03-15 |
0.0491 USD |
5,758,487.1812 ADA |
0.0473 USD |
0.0473 USD |
0.0503 USD |
0.0496 USD |
| 2019-03-14 |
0.0469 USD |
2,307,230.1015 ADA |
0.0462 USD |
0.0458 USD |
0.0479 USD |
0.0473 USD |
| 2019-03-13 |
0.0465 USD |
2,811,077.9646 ADA |
0.0471 USD |
0.0458 USD |
0.0481 USD |
0.0462 USD |
| 2019-03-12 |
0.0466 USD |
5,714,487.3082 ADA |
0.0474 USD |
0.0448 USD |
0.0479 USD |
0.0471 USD |
| 2019-03-11 |
0.0467 USD |
3,101,345.8001 ADA |
0.0452 USD |
0.0445 USD |
0.0483 USD |
0.0474 USD |
| 2019-03-10 |
0.0450 USD |
3,576,366.3841 ADA |
0.0464 USD |
0.0441 USD |
0.0464 USD |
0.0452 USD |
| 2019-03-09 |
0.0453 USD |
4,524,630.7965 ADA |
0.0423 USD |
0.0422 USD |
0.0467 USD |
0.0464 USD |
| 2019-03-08 |
0.0427 USD |
1,257,337.1780 ADA |
0.0425 USD |
0.0419 USD |
0.0433 USD |
0.0423 USD |
| 2019-03-07 |
0.0427 USD |
1,446,246.8046 ADA |
0.0424 USD |
0.0420 USD |
0.0433 USD |
0.0425 USD |
| 2019-03-06 |
0.0425 USD |
1,050,383.9849 ADA |
0.0426 USD |
0.0419 USD |
0.0432 USD |
0.0424 USD |
| 2019-03-05 |
0.0420 USD |
2,352,942.1271 ADA |
0.0402 USD |
0.0398 USD |
0.0431 USD |
0.0426 USD |
| 2019-03-04 |
0.0404 USD |
3,124,992.3877 ADA |
0.0419 USD |
0.0392 USD |
0.0420 USD |
0.0402 USD |
| 2019-03-03 |
0.0421 USD |
462,814.0693 ADA |
0.0424 USD |
0.0416 USD |
0.0425 USD |
0.0419 USD |
| 2019-03-02 |
0.0423 USD |
1,136,065.2899 ADA |
0.0428 USD |
0.0420 USD |
0.0432 USD |
0.0423 USD |
| 2019-03-01 |
0.0431 USD |
3,238,220.3243 ADA |
0.0428 USD |
0.0425 USD |
0.0439 USD |
0.0428 USD |
| 2019-02-28 |
0.0429 USD |
1,103,184.2571 ADA |
0.0428 USD |
0.0424 USD |
0.0438 USD |
0.0428 USD |
| 2019-02-27 |
0.0423 USD |
1,914,006.0175 ADA |
0.0428 USD |
0.0412 USD |
0.0433 USD |
0.0428 USD |
| 2019-02-26 |
0.0428 USD |
1,837,374.5314 ADA |
0.0434 USD |
0.0421 USD |
0.0435 USD |
0.0428 USD |
| 2019-02-25 |
0.0433 USD |
2,790,125.8483 ADA |
0.0416 USD |
0.0415 USD |
0.0444 USD |
0.0434 USD |
| 2019-02-24 |
0.0454 USD |
18,725,520.9281 ADA |
0.0483 USD |
0.0413 USD |
0.0506 USD |
0.0416 USD |
| 2019-02-23 |
0.0472 USD |
4,855,490.7024 ADA |
0.0456 USD |
0.0453 USD |
0.0490 USD |
0.0483 USD |
| 2019-02-22 |
0.0454 USD |
2,256,501.9343 ADA |
0.0445 USD |
0.0442 USD |
0.0458 USD |
0.0456 USD |