Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |