Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.5269 USD |
49,845,285.4165 ADA |
0.4566 USD |
0.4527 USD |
0.5730 USD |
0.5508 USD |
| 2023-12-07 |
0.4460 USD |
15,116,284.7781 ADA |
0.4430 USD |
0.4318 USD |
0.4594 USD |
0.4552 USD |
| 2023-12-06 |
0.4357 USD |
18,777,035.8631 ADA |
0.4257 USD |
0.4167 USD |
0.4550 USD |
0.4453 USD |
| 2023-12-05 |
0.4126 USD |
14,639,177.5026 ADA |
0.4069 USD |
0.3971 USD |
0.4242 USD |
0.4220 USD |
| 2023-12-04 |
0.4026 USD |
27,441,653.3178 ADA |
0.3950 USD |
0.3931 USD |
0.4150 USD |
0.4046 USD |
| 2023-12-03 |
0.3961 USD |
5,588,442.4447 ADA |
0.3980 USD |
0.3877 USD |
0.4031 USD |
0.3913 USD |
| 2023-12-02 |
0.3903 USD |
8,927,913.0606 ADA |
0.3843 USD |
0.3829 USD |
0.3973 USD |
0.3949 USD |
| 2023-12-01 |
0.3820 USD |
13,743,747.1578 ADA |
0.3759 USD |
0.3739 USD |
0.3857 USD |
0.3828 USD |
| 2023-11-30 |
0.3758 USD |
8,735,277.0336 ADA |
0.3818 USD |
0.3715 USD |
0.3826 USD |
0.3759 USD |
| 2023-11-29 |
0.3837 USD |
10,700,151.8412 ADA |
0.3856 USD |
0.3779 USD |
0.3891 USD |
0.3817 USD |
| 2023-11-28 |
0.3785 USD |
8,888,351.1443 ADA |
0.3776 USD |
0.3693 USD |
0.3885 USD |
0.3854 USD |
| 2023-11-27 |
0.3774 USD |
5,619,632.3182 ADA |
0.3877 USD |
0.3709 USD |
0.3921 USD |
0.3768 USD |
| 2023-11-26 |
0.3886 USD |
7,740,394.7036 ADA |
0.3945 USD |
0.3790 USD |
0.3959 USD |
0.3879 USD |
| 2023-11-25 |
0.3918 USD |
5,299,407.3105 ADA |
0.3862 USD |
0.3850 USD |
0.3959 USD |
0.3943 USD |
| 2023-11-24 |
0.3903 USD |
11,958,281.0435 ADA |
0.3873 USD |
0.3839 USD |
0.3977 USD |
0.3857 USD |
| 2023-11-23 |
0.3821 USD |
12,498,912.0821 ADA |
0.3806 USD |
0.3761 USD |
0.3873 USD |
0.3867 USD |
| 2023-11-22 |
0.3740 USD |
15,595,143.6340 ADA |
0.3566 USD |
0.3556 USD |
0.3877 USD |
0.3812 USD |
| 2023-11-21 |
0.3749 USD |
18,256,222.4832 ADA |
0.3806 USD |
0.3554 USD |
0.3900 USD |
0.3614 USD |
| 2023-11-20 |
0.3908 USD |
44,501,749.9985 ADA |
0.3843 USD |
0.3785 USD |
0.4025 USD |
0.3804 USD |
| 2023-11-19 |
0.3780 USD |
6,321,670.3303 ADA |
0.3779 USD |
0.3688 USD |
0.3840 USD |
0.3840 USD |
| 2023-11-18 |
0.3662 USD |
11,979,184.4405 ADA |
0.3670 USD |
0.3494 USD |
0.3770 USD |
0.3768 USD |
| 2023-11-17 |
0.3678 USD |
17,396,567.4335 ADA |
0.3708 USD |
0.3532 USD |
0.3770 USD |
0.3639 USD |
| 2023-11-16 |
0.3845 USD |
42,407,115.6798 ADA |
0.3793 USD |
0.3590 USD |
0.4091 USD |
0.3688 USD |
| 2023-11-15 |
0.3666 USD |
9,684,924.9825 ADA |
0.3578 USD |
0.3537 USD |
0.3779 USD |
0.3751 USD |
| 2023-11-14 |
0.3568 USD |
17,924,710.6385 ADA |
0.3567 USD |
0.3415 USD |
0.3716 USD |
0.3571 USD |
| 2023-11-13 |
0.3719 USD |
14,098,324.7432 ADA |
0.3834 USD |
0.3597 USD |
0.3889 USD |
0.3670 USD |
| 2023-11-12 |
0.3821 USD |
10,501,229.2209 ADA |
0.3842 USD |
0.3711 USD |
0.3912 USD |
0.3871 USD |
| 2023-11-11 |
0.3831 USD |
19,270,947.0426 ADA |
0.3865 USD |
0.3696 USD |
0.3950 USD |
0.3837 USD |
| 2023-11-10 |
0.3727 USD |
24,886,031.4596 ADA |
0.3688 USD |
0.3631 USD |
0.3799 USD |
0.3795 USD |
| 2023-11-09 |
0.3690 USD |
21,572,262.2741 ADA |
0.3580 USD |
0.3456 USD |
0.3867 USD |
0.3640 USD |
| 2023-11-08 |
0.3560 USD |
7,686,725.5776 ADA |
0.3513 USD |
0.3492 USD |
0.3616 USD |
0.3579 USD |
| 2023-11-07 |
0.3492 USD |
18,418,640.9240 ADA |
0.3625 USD |
0.3340 USD |
0.3654 USD |
0.3514 USD |
| 2023-11-06 |
0.3565 USD |
18,014,073.5587 ADA |
0.3426 USD |
0.3381 USD |
0.3756 USD |
0.3653 USD |
| 2023-11-05 |
0.3410 USD |
13,723,743.8335 ADA |
0.3287 USD |
0.3264 USD |
0.3500 USD |
0.3418 USD |
| 2023-11-04 |
0.3261 USD |
3,650,737.4526 ADA |
0.3295 USD |
0.3214 USD |
0.3300 USD |
0.3268 USD |
| 2023-11-03 |
0.3192 USD |
37,029,101.1706 ADA |
0.3235 USD |
0.3118 USD |
0.3273 USD |
0.3258 USD |
| 2023-11-02 |
0.3141 USD |
26,795,053.9626 ADA |
0.3076 USD |
0.2988 USD |
0.3295 USD |
0.3230 USD |
| 2023-11-01 |
0.2935 USD |
8,567,948.3053 ADA |
0.2931 USD |
0.2845 USD |
0.3088 USD |
0.3088 USD |
| 2023-10-31 |
0.2958 USD |
8,161,932.9925 ADA |
0.3031 USD |
0.2848 USD |
0.3049 USD |
0.2917 USD |
| 2023-10-30 |
0.2998 USD |
9,739,811.5012 ADA |
0.2956 USD |
0.2921 USD |
0.3034 USD |
0.3026 USD |
| 2023-10-29 |
0.2962 USD |
6,728,525.0814 ADA |
0.2910 USD |
0.2883 USD |
0.2987 USD |
0.2965 USD |
| 2023-10-28 |
0.2933 USD |
3,302,854.0471 ADA |
0.2894 USD |
0.2890 USD |
0.2974 USD |
0.2910 USD |
| 2023-10-27 |
0.2889 USD |
4,463,121.1910 ADA |
0.2872 USD |
0.2808 USD |
0.2931 USD |
0.2888 USD |
| 2023-10-26 |
0.2900 USD |
18,538,808.4806 ADA |
0.2807 USD |
0.2803 USD |
0.2975 USD |
0.2871 USD |
| 2023-10-25 |
0.2843 USD |
7,313,282.7158 ADA |
0.2792 USD |
0.2763 USD |
0.2898 USD |
0.2800 USD |
| 2023-10-24 |
0.2822 USD |
15,475,607.7096 ADA |
0.2812 USD |
0.2736 USD |
0.2938 USD |
0.2788 USD |
| 2023-10-23 |
0.2699 USD |
10,363,124.1163 ADA |
0.2642 USD |
0.2618 USD |
0.2811 USD |
0.2800 USD |
| 2023-10-22 |
0.2599 USD |
5,443,909.1407 ADA |
0.2586 USD |
0.2553 USD |
0.2632 USD |
0.2601 USD |
| 2023-10-21 |
0.2578 USD |
5,904,735.3181 ADA |
0.2514 USD |
0.2498 USD |
0.2627 USD |
0.2594 USD |
| 2023-10-20 |
0.2498 USD |
7,407,600.8282 ADA |
0.2470 USD |
0.2456 USD |
0.2533 USD |
0.2519 USD |