Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
0.6017 USD |
15,796,209.4068 ADA |
0.5849 USD |
0.5691 USD |
0.6441 USD |
0.6405 USD |
| 2024-03-19 |
0.6173 USD |
18,848,841.0549 ADA |
0.6595 USD |
0.5886 USD |
0.6655 USD |
0.5926 USD |
| 2024-03-18 |
0.6678 USD |
13,655,044.2624 ADA |
0.6807 USD |
0.6421 USD |
0.6983 USD |
0.6605 USD |
| 2024-03-17 |
0.6706 USD |
11,898,187.9552 ADA |
0.6595 USD |
0.6292 USD |
0.6882 USD |
0.6800 USD |
| 2024-03-16 |
0.6866 USD |
9,358,227.4695 ADA |
0.7271 USD |
0.6581 USD |
0.7340 USD |
0.6676 USD |
| 2024-03-15 |
0.7107 USD |
13,844,400.7125 ADA |
0.7509 USD |
0.6700 USD |
0.7638 USD |
0.7144 USD |
| 2024-03-14 |
0.7707 USD |
24,750,519.2208 ADA |
0.7644 USD |
0.7134 USD |
0.8098 USD |
0.7505 USD |
| 2024-03-13 |
0.7563 USD |
9,783,320.6636 ADA |
0.7485 USD |
0.7370 USD |
0.7738 USD |
0.7616 USD |
| 2024-03-12 |
0.7439 USD |
15,310,122.3891 ADA |
0.7758 USD |
0.7050 USD |
0.7763 USD |
0.7468 USD |
| 2024-03-11 |
0.7437 USD |
18,356,132.2308 ADA |
0.7167 USD |
0.6847 USD |
0.7797 USD |
0.7725 USD |
| 2024-03-10 |
0.7309 USD |
6,445,658.4627 ADA |
0.7433 USD |
0.7101 USD |
0.7456 USD |
0.7196 USD |
| 2024-03-09 |
0.7339 USD |
9,456,615.8101 ADA |
0.7245 USD |
0.7223 USD |
0.7462 USD |
0.7414 USD |
| 2024-03-08 |
0.7288 USD |
9,610,539.1743 ADA |
0.7453 USD |
0.6982 USD |
0.7558 USD |
0.7212 USD |
| 2024-03-07 |
0.7408 USD |
8,455,767.6222 ADA |
0.7354 USD |
0.7188 USD |
0.7558 USD |
0.7444 USD |
| 2024-03-06 |
0.7154 USD |
15,995,256.9168 ADA |
0.6946 USD |
0.6662 USD |
0.7565 USD |
0.7314 USD |
| 2024-03-05 |
0.6995 USD |
32,595,075.8908 ADA |
0.7707 USD |
0.5755 USD |
0.7829 USD |
0.6850 USD |
| 2024-03-04 |
0.7692 USD |
22,818,863.6420 ADA |
0.7282 USD |
0.7245 USD |
0.7993 USD |
0.7716 USD |
| 2024-03-03 |
0.7230 USD |
7,199,879.6204 ADA |
0.7420 USD |
0.6900 USD |
0.7420 USD |
0.7359 USD |
| 2024-03-02 |
0.7437 USD |
18,253,621.9918 ADA |
0.7199 USD |
0.7176 USD |
0.7641 USD |
0.7355 USD |
| 2024-03-01 |
0.6831 USD |
11,433,706.0728 ADA |
0.6550 USD |
0.6543 USD |
0.7004 USD |
0.6986 USD |
| 2024-02-29 |
0.6764 USD |
27,457,258.3208 ADA |
0.6297 USD |
0.6236 USD |
0.7085 USD |
0.6601 USD |
| 2024-02-28 |
0.6292 USD |
17,635,755.0812 ADA |
0.6243 USD |
0.5987 USD |
0.6608 USD |
0.6310 USD |
| 2024-02-27 |
0.6215 USD |
10,203,325.4120 ADA |
0.6202 USD |
0.6081 USD |
0.6310 USD |
0.6242 USD |
| 2024-02-26 |
0.6043 USD |
7,089,728.9019 ADA |
0.5912 USD |
0.5732 USD |
0.6224 USD |
0.6201 USD |
| 2024-02-25 |
0.5884 USD |
4,966,669.9591 ADA |
0.5967 USD |
0.5805 USD |
0.6001 USD |
0.5919 USD |
| 2024-02-24 |
0.5787 USD |
10,026,880.5758 ADA |
0.5829 USD |
0.5685 USD |
0.5997 USD |
0.5974 USD |
| 2024-02-23 |
0.5848 USD |
5,979,380.3182 ADA |
0.5857 USD |
0.5686 USD |
0.5950 USD |
0.5888 USD |
| 2024-02-22 |
0.5933 USD |
7,046,330.2689 ADA |
0.5988 USD |
0.5806 USD |
0.6075 USD |
0.5930 USD |
| 2024-02-21 |
0.5912 USD |
7,118,553.7940 ADA |
0.6217 USD |
0.5750 USD |
0.6236 USD |
0.5920 USD |
| 2024-02-20 |
0.6222 USD |
12,920,947.6838 ADA |
0.6305 USD |
0.5965 USD |
0.6419 USD |
0.6217 USD |
| 2024-02-19 |
0.6239 USD |
7,749,846.4847 ADA |
0.6194 USD |
0.6154 USD |
0.6384 USD |
0.6326 USD |
| 2024-02-18 |
0.6249 USD |
10,327,798.1451 ADA |
0.6096 USD |
0.6096 USD |
0.6390 USD |
0.6201 USD |
| 2024-02-17 |
0.5877 USD |
6,861,546.5550 ADA |
0.5992 USD |
0.5690 USD |
0.6106 USD |
0.6083 USD |
| 2024-02-16 |
0.5978 USD |
6,687,178.9310 ADA |
0.6095 USD |
0.5824 USD |
0.6137 USD |
0.5972 USD |
| 2024-02-15 |
0.5959 USD |
12,373,761.1391 ADA |
0.5775 USD |
0.5718 USD |
0.6122 USD |
0.5960 USD |
| 2024-02-14 |
0.5684 USD |
9,330,373.4736 ADA |
0.5446 USD |
0.5401 USD |
0.5830 USD |
0.5775 USD |
| 2024-02-13 |
0.5507 USD |
8,233,490.5158 ADA |
0.5598 USD |
0.5344 USD |
0.5644 USD |
0.5469 USD |
| 2024-02-12 |
0.5503 USD |
8,413,274.5041 ADA |
0.5415 USD |
0.5311 USD |
0.5655 USD |
0.5605 USD |
| 2024-02-11 |
0.5559 USD |
7,737,047.5192 ADA |
0.5522 USD |
0.5360 USD |
0.5652 USD |
0.5376 USD |
| 2024-02-10 |
0.5408 USD |
3,266,993.2701 ADA |
0.5407 USD |
0.5288 USD |
0.5500 USD |
0.5467 USD |
| 2024-02-09 |
0.5385 USD |
11,430,525.7159 ADA |
0.5300 USD |
0.5280 USD |
0.5490 USD |
0.5424 USD |
| 2024-02-08 |
0.5176 USD |
19,798,893.5076 ADA |
0.5020 USD |
0.5020 USD |
0.5355 USD |
0.5284 USD |
| 2024-02-07 |
0.4832 USD |
24,631,559.9906 ADA |
0.4988 USD |
0.4718 USD |
0.5021 USD |
0.5019 USD |
| 2024-02-06 |
0.4957 USD |
2,897,086.4138 ADA |
0.4936 USD |
0.4888 USD |
0.5036 USD |
0.5005 USD |
| 2024-02-05 |
0.4966 USD |
3,251,126.8837 ADA |
0.4933 USD |
0.4883 USD |
0.5054 USD |
0.4908 USD |
| 2024-02-04 |
0.5045 USD |
2,445,269.5034 ADA |
0.5125 USD |
0.4937 USD |
0.5125 USD |
0.4977 USD |
| 2024-02-03 |
0.5199 USD |
1,599,180.5615 ADA |
0.5148 USD |
0.5116 USD |
0.5256 USD |
0.5146 USD |
| 2024-02-02 |
0.5134 USD |
4,563,771.6283 ADA |
0.5077 USD |
0.5040 USD |
0.5240 USD |
0.5103 USD |
| 2024-02-01 |
0.4937 USD |
5,734,156.4796 ADA |
0.4974 USD |
0.4854 USD |
0.5043 USD |
0.5005 USD |
| 2024-01-31 |
0.5061 USD |
6,341,491.2178 ADA |
0.5139 USD |
0.4936 USD |
0.5197 USD |
0.5009 USD |