Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-30 |
0.5264 USD |
4,788,064.7956 ADA |
0.5260 USD |
0.5153 USD |
0.5364 USD |
0.5208 USD |
| 2024-01-29 |
0.5038 USD |
6,582,155.3358 ADA |
0.4900 USD |
0.4846 USD |
0.5253 USD |
0.5228 USD |
| 2024-01-28 |
0.4934 USD |
4,115,745.9965 ADA |
0.4864 USD |
0.4833 USD |
0.5009 USD |
0.4871 USD |
| 2024-01-27 |
0.4850 USD |
1,409,659.2833 ADA |
0.4852 USD |
0.4753 USD |
0.4897 USD |
0.4863 USD |
| 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 |