Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.4797 USD |
4,413,950.3273 ADA |
0.4663 USD |
0.4632 USD |
0.4902 USD |
0.4838 USD |
| 2024-01-25 |
0.4729 USD |
9,241,505.1467 ADA |
0.4765 USD |
0.4590 USD |
0.4861 USD |
0.4657 USD |
| 2024-01-24 |
0.4715 USD |
4,401,499.7704 ADA |
0.4764 USD |
0.4639 USD |
0.4800 USD |
0.4742 USD |
| 2024-01-23 |
0.4652 USD |
8,594,262.5159 ADA |
0.4778 USD |
0.4478 USD |
0.4853 USD |
0.4727 USD |
| 2024-01-22 |
0.4913 USD |
6,930,868.7075 ADA |
0.5024 USD |
0.4766 USD |
0.5054 USD |
0.4792 USD |
| 2024-01-21 |
0.5134 USD |
6,213,368.8623 ADA |
0.5159 USD |
0.5080 USD |
0.5199 USD |
0.5094 USD |
| 2024-01-20 |
0.5112 USD |
3,270,897.5985 ADA |
0.5038 USD |
0.4982 USD |
0.5174 USD |
0.5145 USD |
| 2024-01-19 |
0.4901 USD |
8,861,067.0693 ADA |
0.5018 USD |
0.4714 USD |
0.5041 USD |
0.4962 USD |
| 2024-01-18 |
0.5127 USD |
8,386,246.3639 ADA |
0.5279 USD |
0.4959 USD |
0.5279 USD |
0.5011 USD |
| 2024-01-17 |
0.5300 USD |
3,946,257.9181 ADA |
0.5360 USD |
0.5206 USD |
0.5393 USD |
0.5263 USD |
| 2024-01-16 |
0.5388 USD |
5,087,345.2823 ADA |
0.5276 USD |
0.5254 USD |
0.5480 USD |
0.5355 USD |
| 2024-01-15 |
0.5330 USD |
4,377,983.8476 ADA |
0.5246 USD |
0.5212 USD |
0.5413 USD |
0.5267 USD |
| 2024-01-14 |
0.5415 USD |
4,692,617.5775 ADA |
0.5490 USD |
0.5290 USD |
0.5496 USD |
0.5360 USD |
| 2024-01-13 |
0.5455 USD |
4,360,513.9186 ADA |
0.5478 USD |
0.5311 USD |
0.5532 USD |
0.5499 USD |
| 2024-01-12 |
0.5657 USD |
10,235,705.2186 ADA |
0.5824 USD |
0.5269 USD |
0.5887 USD |
0.5470 USD |
| 2024-01-11 |
0.5861 USD |
17,269,098.3752 ADA |
0.5658 USD |
0.5606 USD |
0.6184 USD |
0.5817 USD |
| 2024-01-10 |
0.5199 USD |
10,935,066.1108 ADA |
0.5124 USD |
0.4873 USD |
0.5600 USD |
0.5600 USD |
| 2024-01-09 |
0.5175 USD |
7,127,189.2744 ADA |
0.5418 USD |
0.4963 USD |
0.5436 USD |
0.5065 USD |
| 2024-01-08 |
0.5049 USD |
14,757,003.6722 ADA |
0.4944 USD |
0.4650 USD |
0.5446 USD |
0.5401 USD |
| 2024-01-07 |
0.5150 USD |
5,825,157.3866 ADA |
0.5222 USD |
0.4913 USD |
0.5303 USD |
0.4948 USD |
| 2024-01-06 |
0.5220 USD |
8,550,022.0956 ADA |
0.5417 USD |
0.5078 USD |
0.5429 USD |
0.5197 USD |
| 2024-01-05 |
0.5391 USD |
11,250,933.8605 ADA |
0.5703 USD |
0.5225 USD |
0.5728 USD |
0.5393 USD |
| 2024-01-04 |
0.5677 USD |
6,426,461.0095 ADA |
0.5576 USD |
0.5500 USD |
0.5795 USD |
0.5762 USD |
| 2024-01-03 |
0.5662 USD |
19,126,781.4093 ADA |
0.6055 USD |
0.5200 USD |
0.6186 USD |
0.5573 USD |
| 2024-01-02 |
0.6216 USD |
8,446,061.3304 ADA |
0.6235 USD |
0.6025 USD |
0.6372 USD |
0.6070 USD |
| 2024-01-01 |
0.6078 USD |
4,325,765.6905 ADA |
0.5939 USD |
0.5908 USD |
0.6214 USD |
0.6163 USD |
| 2023-12-31 |
0.6019 USD |
4,824,572.6633 ADA |
0.6017 USD |
0.5956 USD |
0.6103 USD |
0.6004 USD |
| 2023-12-30 |
0.6063 USD |
5,098,850.4707 ADA |
0.6082 USD |
0.5935 USD |
0.6134 USD |
0.6040 USD |
| 2023-12-29 |
0.6114 USD |
9,525,760.6978 ADA |
0.6174 USD |
0.5970 USD |
0.6260 USD |
0.5994 USD |
| 2023-12-28 |
0.6410 USD |
20,222,822.1685 ADA |
0.6332 USD |
0.6103 USD |
0.6769 USD |
0.6193 USD |
| 2023-12-27 |
0.6182 USD |
14,869,430.1050 ADA |
0.6092 USD |
0.5841 USD |
0.6432 USD |
0.6363 USD |
| 2023-12-26 |
0.6004 USD |
15,498,446.0638 ADA |
0.6249 USD |
0.5640 USD |
0.6272 USD |
0.6049 USD |
| 2023-12-25 |
0.6145 USD |
9,115,441.3081 ADA |
0.5919 USD |
0.5900 USD |
0.6351 USD |
0.6287 USD |
| 2023-12-24 |
0.6133 USD |
13,565,072.8910 ADA |
0.6126 USD |
0.5850 USD |
0.6287 USD |
0.5938 USD |
| 2023-12-23 |
0.6055 USD |
5,978,297.6917 ADA |
0.6231 USD |
0.5971 USD |
0.6234 USD |
0.6056 USD |
| 2023-12-22 |
0.6276 USD |
13,528,565.8128 ADA |
0.6359 USD |
0.6054 USD |
0.6513 USD |
0.6235 USD |
| 2023-12-21 |
0.6120 USD |
12,806,513.2899 ADA |
0.5891 USD |
0.5818 USD |
0.6300 USD |
0.6300 USD |
| 2023-12-20 |
0.5930 USD |
8,691,007.7231 ADA |
0.5763 USD |
0.5689 USD |
0.6100 USD |
0.5864 USD |
| 2023-12-19 |
0.5967 USD |
10,234,965.7383 ADA |
0.6026 USD |
0.5665 USD |
0.6167 USD |
0.5757 USD |
| 2023-12-18 |
0.5681 USD |
12,004,274.6021 ADA |
0.5803 USD |
0.5450 USD |
0.6005 USD |
0.5995 USD |
| 2023-12-17 |
0.5981 USD |
6,121,558.8577 ADA |
0.6079 USD |
0.5851 USD |
0.6174 USD |
0.5957 USD |
| 2023-12-16 |
0.6108 USD |
7,977,533.7630 ADA |
0.6002 USD |
0.5870 USD |
0.6250 USD |
0.6132 USD |
| 2023-12-15 |
0.6286 USD |
12,964,077.1233 ADA |
0.6437 USD |
0.6124 USD |
0.6540 USD |
0.6131 USD |
| 2023-12-14 |
0.6487 USD |
18,502,762.0015 ADA |
0.6676 USD |
0.6120 USD |
0.6795 USD |
0.6422 USD |
| 2023-12-13 |
0.6163 USD |
29,664,477.3172 ADA |
0.5783 USD |
0.5426 USD |
0.6803 USD |
0.6666 USD |
| 2023-12-12 |
0.5772 USD |
24,432,550.1995 ADA |
0.5510 USD |
0.5510 USD |
0.6068 USD |
0.5648 USD |
| 2023-12-11 |
0.5499 USD |
30,368,687.8047 ADA |
0.5952 USD |
0.5200 USD |
0.5982 USD |
0.5578 USD |
| 2023-12-10 |
0.5929 USD |
17,168,685.1652 ADA |
0.5793 USD |
0.5700 USD |
0.6145 USD |
0.5978 USD |
| 2023-12-09 |
0.6024 USD |
40,439,467.4689 ADA |
0.5462 USD |
0.5442 USD |
0.6474 USD |
0.5876 USD |
| 2023-12-08 |
0.5269 USD |
49,845,285.4165 ADA |
0.4566 USD |
0.4527 USD |
0.5730 USD |
0.5508 USD |