Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-13 |
0.0742 USD |
12,571,621.2597 ADA |
0.0705 USD |
0.0697 USD |
0.0772 USD |
0.0729 USD |
| 2019-05-12 |
0.0717 USD |
20,423,180.5986 ADA |
0.0752 USD |
0.0680 USD |
0.0775 USD |
0.0705 USD |
| 2019-05-11 |
0.0723 USD |
23,432,225.1417 ADA |
0.0630 USD |
0.0630 USD |
0.0793 USD |
0.0753 USD |
| 2019-05-10 |
0.0624 USD |
5,415,911.7608 ADA |
0.0613 USD |
0.0591 USD |
0.0650 USD |
0.0631 USD |
| 2019-05-09 |
0.0620 USD |
5,309,336.5562 ADA |
0.0640 USD |
0.0600 USD |
0.0650 USD |
0.0613 USD |
| 2019-05-08 |
0.0629 USD |
3,747,759.1664 ADA |
0.0631 USD |
0.0620 USD |
0.0646 USD |
0.0640 USD |
| 2019-05-07 |
0.0658 USD |
5,768,242.0892 ADA |
0.0662 USD |
0.0629 USD |
0.0682 USD |
0.0631 USD |
| 2019-05-06 |
0.0647 USD |
4,087,066.6700 ADA |
0.0655 USD |
0.0629 USD |
0.0682 USD |
0.0662 USD |
| 2019-05-05 |
0.0659 USD |
2,739,410.0984 ADA |
0.0663 USD |
0.0648 USD |
0.0673 USD |
0.0655 USD |
| 2019-05-04 |
0.0676 USD |
8,271,222.3644 ADA |
0.0688 USD |
0.0652 USD |
0.0709 USD |
0.0663 USD |
| 2019-05-03 |
0.0696 USD |
10,260,456.1660 ADA |
0.0674 USD |
0.0665 USD |
0.0740 USD |
0.0688 USD |
| 2019-05-02 |
0.0677 USD |
1,773,601.1684 ADA |
0.0681 USD |
0.0670 USD |
0.0683 USD |
0.0674 USD |
| 2019-05-01 |
0.0679 USD |
4,351,733.2816 ADA |
0.0693 USD |
0.0662 USD |
0.0702 USD |
0.0681 USD |
| 2019-04-30 |
0.0668 USD |
3,693,376.2124 ADA |
0.0638 USD |
0.0637 USD |
0.0696 USD |
0.0693 USD |
| 2019-04-29 |
0.0651 USD |
3,605,171.6637 ADA |
0.0669 USD |
0.0630 USD |
0.0675 USD |
0.0638 USD |
| 2019-04-28 |
0.0679 USD |
1,236,799.6482 ADA |
0.0691 USD |
0.0660 USD |
0.0694 USD |
0.0669 USD |
| 2019-04-27 |
0.0691 USD |
2,102,099.6921 ADA |
0.0679 USD |
0.0669 USD |
0.0706 USD |
0.0691 USD |
| 2019-04-26 |
0.0669 USD |
7,416,994.0032 ADA |
0.0684 USD |
0.0652 USD |
0.0692 USD |
0.0679 USD |
| 2019-04-25 |
0.0703 USD |
12,025,115.7694 ADA |
0.0726 USD |
0.0669 USD |
0.0759 USD |
0.0684 USD |
| 2019-04-24 |
0.0718 USD |
8,596,911.4128 ADA |
0.0742 USD |
0.0682 USD |
0.0756 USD |
0.0725 USD |
| 2019-04-23 |
0.0775 USD |
4,520,247.8378 ADA |
0.0783 USD |
0.0739 USD |
0.0801 USD |
0.0742 USD |
| 2019-04-22 |
0.0771 USD |
5,954,924.7255 ADA |
0.0736 USD |
0.0721 USD |
0.0799 USD |
0.0783 USD |
| 2019-04-21 |
0.0739 USD |
4,748,804.4586 ADA |
0.0762 USD |
0.0714 USD |
0.0781 USD |
0.0740 USD |
| 2019-04-20 |
0.0776 USD |
7,228,700.2704 ADA |
0.0792 USD |
0.0750 USD |
0.0794 USD |
0.0762 USD |
| 2019-04-19 |
0.0791 USD |
7,633,644.9462 ADA |
0.0816 USD |
0.0777 USD |
0.0817 USD |
0.0792 USD |
| 2019-04-18 |
0.0827 USD |
2,430,608.7412 ADA |
0.0828 USD |
0.0811 USD |
0.0839 USD |
0.0816 USD |
| 2019-04-17 |
0.0829 USD |
3,832,864.5985 ADA |
0.0832 USD |
0.0817 USD |
0.0846 USD |
0.0828 USD |
| 2019-04-16 |
0.0819 USD |
4,743,580.4114 ADA |
0.0817 USD |
0.0800 USD |
0.0838 USD |
0.0834 USD |
| 2019-04-15 |
0.0830 USD |
5,578,007.3461 ADA |
0.0845 USD |
0.0803 USD |
0.0855 USD |
0.0817 USD |
| 2019-04-14 |
0.0829 USD |
1,633,943.7156 ADA |
0.0835 USD |
0.0810 USD |
0.0853 USD |
0.0845 USD |
| 2019-04-13 |
0.0835 USD |
2,800,650.0695 ADA |
0.0831 USD |
0.0825 USD |
0.0851 USD |
0.0835 USD |
| 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 |