Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.2429 USD |
2,406,842.5063 ADA |
0.2430 USD |
0.2393 USD |
0.2469 USD |
0.2469 USD |
| 2023-10-18 |
0.2453 USD |
1,805,836.2347 ADA |
0.2465 USD |
0.2424 USD |
0.2484 USD |
0.2434 USD |
| 2023-10-17 |
0.2491 USD |
3,823,569.9063 ADA |
0.2515 USD |
0.2450 USD |
0.2520 USD |
0.2467 USD |
| 2023-10-16 |
0.2525 USD |
6,007,716.5225 ADA |
0.2474 USD |
0.2473 USD |
0.2597 USD |
0.2520 USD |
| 2023-10-15 |
0.2470 USD |
1,108,247.1822 ADA |
0.2471 USD |
0.2453 USD |
0.2484 USD |
0.2477 USD |
| 2023-10-14 |
0.2466 USD |
893,735.0747 ADA |
0.2460 USD |
0.2451 USD |
0.2478 USD |
0.2467 USD |
| 2023-10-13 |
0.2468 USD |
1,112,267.3553 ADA |
0.2459 USD |
0.2450 USD |
0.2496 USD |
0.2460 USD |
| 2023-10-12 |
0.2449 USD |
4,557,832.6293 ADA |
0.2478 USD |
0.2420 USD |
0.2480 USD |
0.2460 USD |
| 2023-10-11 |
0.2474 USD |
4,288,665.5472 ADA |
0.2491 USD |
0.2450 USD |
0.2494 USD |
0.2462 USD |
| 2023-10-10 |
0.2492 USD |
2,531,777.8879 ADA |
0.2513 USD |
0.2469 USD |
0.2533 USD |
0.2494 USD |
| 2023-10-09 |
0.2524 USD |
5,070,865.7543 ADA |
0.2564 USD |
0.2487 USD |
0.2590 USD |
0.2522 USD |
| 2023-10-08 |
0.2572 USD |
1,800,440.6915 ADA |
0.2584 USD |
0.2555 USD |
0.2592 USD |
0.2570 USD |
| 2023-10-07 |
0.2599 USD |
4,233,308.9684 ADA |
0.2647 USD |
0.2569 USD |
0.2656 USD |
0.2587 USD |
| 2023-10-06 |
0.2637 USD |
2,557,126.8942 ADA |
0.2606 USD |
0.2606 USD |
0.2665 USD |
0.2653 USD |
| 2023-10-05 |
0.2601 USD |
1,966,101.4099 ADA |
0.2589 USD |
0.2567 USD |
0.2638 USD |
0.2600 USD |
| 2023-10-04 |
0.2565 USD |
2,937,037.5220 ADA |
0.2609 USD |
0.2526 USD |
0.2611 USD |
0.2599 USD |
| 2023-10-03 |
0.2616 USD |
4,345,047.2047 ADA |
0.2591 USD |
0.2583 USD |
0.2643 USD |
0.2603 USD |
| 2023-10-02 |
0.2653 USD |
14,040,627.1849 ADA |
0.2662 USD |
0.2576 USD |
0.2742 USD |
0.2588 USD |
| 2023-10-01 |
0.2617 USD |
8,299,438.4514 ADA |
0.2540 USD |
0.2539 USD |
0.2681 USD |
0.2669 USD |
| 2023-09-30 |
0.2517 USD |
3,141,297.4368 ADA |
0.2497 USD |
0.2489 USD |
0.2547 USD |
0.2544 USD |