Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
0.4601 USD |
3,841,632.5687 ADA |
0.4630 USD |
0.4515 USD |
0.4659 USD |
0.4596 USD |
| 2024-05-04 |
0.4687 USD |
6,907,085.0621 ADA |
0.4677 USD |
0.4636 USD |
0.4756 USD |
0.4648 USD |
| 2024-05-03 |
0.4579 USD |
8,781,581.2324 ADA |
0.4579 USD |
0.4467 USD |
0.4737 USD |
0.4682 USD |
| 2024-05-02 |
0.4551 USD |
7,162,773.4829 ADA |
0.4496 USD |
0.4387 USD |
0.4629 USD |
0.4596 USD |
| 2024-05-01 |
0.4402 USD |
5,279,324.2634 ADA |
0.4408 USD |
0.4181 USD |
0.4573 USD |
0.4478 USD |
| 2024-04-30 |
0.4362 USD |
4,460,922.6911 ADA |
0.4571 USD |
0.4262 USD |
0.4626 USD |
0.4388 USD |
| 2024-04-29 |
0.4554 USD |
7,174,613.1873 ADA |
0.4599 USD |
0.4464 USD |
0.4631 USD |
0.4568 USD |
| 2024-04-28 |
0.4706 USD |
2,435,859.6835 ADA |
0.4667 USD |
0.4585 USD |
0.4775 USD |
0.4587 USD |
| 2024-04-27 |
0.4577 USD |
1,963,841.5019 ADA |
0.4625 USD |
0.4450 USD |
0.4692 USD |
0.4638 USD |
| 2024-04-26 |
0.4689 USD |
3,033,017.5446 ADA |
0.4706 USD |
0.4618 USD |
0.4787 USD |
0.4671 USD |
| 2024-04-25 |
0.4722 USD |
4,790,384.9627 ADA |
0.4746 USD |
0.4626 USD |
0.4793 USD |
0.4752 USD |
| 2024-04-24 |
0.4913 USD |
6,217,287.6646 ADA |
0.5000 USD |
0.4714 USD |
0.5107 USD |
0.4728 USD |
| 2024-04-23 |
0.5101 USD |
10,584,366.3822 ADA |
0.5169 USD |
0.5010 USD |
0.5215 USD |
0.5032 USD |
| 2024-04-22 |
0.5125 USD |
8,776,210.8972 ADA |
0.4994 USD |
0.4954 USD |
0.5223 USD |
0.5216 USD |
| 2024-04-21 |
0.5018 USD |
4,142,564.2846 ADA |
0.5071 USD |
0.4881 USD |
0.5124 USD |
0.5033 USD |
| 2024-04-20 |
0.4915 USD |
10,082,433.0653 ADA |
0.4683 USD |
0.4653 USD |
0.5082 USD |
0.5048 USD |
| 2024-04-19 |
0.4587 USD |
9,666,743.4011 ADA |
0.4584 USD |
0.4235 USD |
0.4758 USD |
0.4722 USD |
| 2024-04-18 |
0.4502 USD |
4,907,672.7284 ADA |
0.4442 USD |
0.4340 USD |
0.4612 USD |
0.4576 USD |
| 2024-04-17 |
0.4475 USD |
6,320,818.4198 ADA |
0.4587 USD |
0.4277 USD |
0.4647 USD |
0.4437 USD |