Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-29 |
0.2511 USD |
4,903,755.5666 ADA |
0.2491 USD |
0.2481 USD |
0.2557 USD |
0.2481 USD |
| 2023-09-28 |
0.2473 USD |
9,594,502.7230 ADA |
0.2445 USD |
0.2431 USD |
0.2509 USD |
0.2489 USD |
| 2023-09-27 |
0.2448 USD |
2,867,633.2797 ADA |
0.2452 USD |
0.2427 USD |
0.2480 USD |
0.2447 USD |
| 2023-09-26 |
0.2454 USD |
2,470,945.2853 ADA |
0.2459 USD |
0.2433 USD |
0.2476 USD |
0.2451 USD |
| 2023-09-25 |
0.2446 USD |
1,432,441.6822 ADA |
0.2427 USD |
0.2407 USD |
0.2459 USD |
0.2454 USD |
| 2023-09-24 |
0.2449 USD |
962,187.9499 ADA |
0.2463 USD |
0.2437 USD |
0.2463 USD |
0.2444 USD |
| 2023-09-23 |
0.2452 USD |
2,053,129.1846 ADA |
0.2450 USD |
0.2439 USD |
0.2467 USD |
0.2459 USD |
| 2023-09-22 |
0.2449 USD |
1,702,666.0002 ADA |
0.2449 USD |
0.2428 USD |
0.2464 USD |
0.2446 USD |
| 2023-09-21 |
0.2479 USD |
5,545,838.0102 ADA |
0.2516 USD |
0.2442 USD |
0.2531 USD |
0.2460 USD |
| 2023-09-20 |
0.2532 USD |
3,238,400.4656 ADA |
0.2548 USD |
0.2503 USD |
0.2564 USD |
0.2525 USD |
| 2023-09-19 |
0.2549 USD |
3,701,441.1909 ADA |
0.2517 USD |
0.2509 USD |
0.2577 USD |
0.2546 USD |
| 2023-09-18 |
0.2535 USD |
3,879,710.4039 ADA |
0.2469 USD |
0.2444 USD |
0.2560 USD |
0.2516 USD |
| 2023-09-17 |
0.2486 USD |
1,486,318.0585 ADA |
0.2502 USD |
0.2445 USD |
0.2511 USD |
0.2468 USD |
| 2023-09-16 |
0.2509 USD |
1,031,612.7614 ADA |
0.2508 USD |
0.2486 USD |
0.2539 USD |
0.2503 USD |
| 2023-09-15 |
0.2487 USD |
2,984,400.7796 ADA |
0.2513 USD |
0.2452 USD |
0.2548 USD |
0.2506 USD |
| 2023-09-14 |
0.2506 USD |
3,577,734.2247 ADA |
0.2488 USD |
0.2467 USD |
0.2525 USD |
0.2510 USD |
| 2023-09-13 |
0.2481 USD |
4,015,691.0399 ADA |
0.2455 USD |
0.2437 USD |
0.2509 USD |
0.2488 USD |
| 2023-09-12 |
0.2483 USD |
3,192,288.9404 ADA |
0.2419 USD |
0.2408 USD |
0.2522 USD |
0.2463 USD |
| 2023-09-11 |
0.2419 USD |
7,395,593.4640 ADA |
0.2492 USD |
0.2365 USD |
0.2494 USD |
0.2410 USD |
| 2023-09-10 |
0.2488 USD |
7,613,158.5323 ADA |
0.2533 USD |
0.2438 USD |
0.2533 USD |
0.2490 USD |
| 2023-09-09 |
0.2544 USD |
723,014.1447 ADA |
0.2543 USD |
0.2532 USD |
0.2556 USD |
0.2533 USD |
| 2023-09-08 |
0.2560 USD |
2,331,466.5871 ADA |
0.2578 USD |
0.2528 USD |
0.2594 USD |
0.2531 USD |
| 2023-09-07 |
0.2554 USD |
2,400,358.0206 ADA |
0.2578 USD |
0.2532 USD |
0.2582 USD |
0.2570 USD |
| 2023-09-06 |
0.2574 USD |
2,706,183.9079 ADA |
0.2576 USD |
0.2524 USD |
0.2609 USD |
0.2567 USD |
| 2023-09-05 |
0.2564 USD |
4,812,047.1352 ADA |
0.2560 USD |
0.2540 USD |
0.2585 USD |
0.2569 USD |
| 2023-09-04 |
0.2560 USD |
2,772,227.0264 ADA |
0.2560 USD |
0.2542 USD |
0.2596 USD |
0.2548 USD |
| 2023-09-03 |
0.2551 USD |
1,365,029.4303 ADA |
0.2559 USD |
0.2533 USD |
0.2568 USD |
0.2551 USD |
| 2023-09-02 |
0.2555 USD |
766,510.6627 ADA |
0.2548 USD |
0.2538 USD |
0.2571 USD |
0.2554 USD |
| 2023-09-01 |
0.2552 USD |
5,515,724.1706 ADA |
0.2553 USD |
0.2516 USD |
0.2586 USD |
0.2547 USD |
| 2023-08-31 |
0.2593 USD |
7,791,618.9120 ADA |
0.2655 USD |
0.2500 USD |
0.2664 USD |
0.2547 USD |