Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.2727 USD |
3,309,966.6804 ADA |
0.2722 USD |
0.2670 USD |
0.2783 USD |
0.2707 USD |
| 2026-02-07 |
0.2724 USD |
9,025,559.2051 ADA |
0.2759 USD |
0.2658 USD |
0.2805 USD |
0.2729 USD |
| 2026-02-06 |
0.2568 USD |
27,508,449.3209 ADA |
0.2454 USD |
0.2209 USD |
0.2841 USD |
0.2761 USD |
| 2026-02-05 |
0.2669 USD |
28,094,903.1233 ADA |
0.2857 USD |
0.2434 USD |
0.2892 USD |
0.2504 USD |
| 2026-02-04 |
0.2907 USD |
15,827,960.2910 ADA |
0.2912 USD |
0.2796 USD |
0.3023 USD |
0.2872 USD |
| 2026-02-03 |
0.2949 USD |
16,690,708.8570 ADA |
0.2990 USD |
0.2814 USD |
0.3046 USD |
0.2920 USD |
| 2026-02-02 |
0.2900 USD |
28,059,211.3534 ADA |
0.2855 USD |
0.2756 USD |
0.3032 USD |
0.3007 USD |
| 2026-02-01 |
0.2919 USD |
21,124,975.2844 ADA |
0.2934 USD |
0.2841 USD |
0.2987 USD |
0.2860 USD |
| 2026-01-31 |
0.2967 USD |
29,608,125.7646 ADA |
0.3202 USD |
0.2691 USD |
0.3246 USD |
0.2903 USD |
| 2026-01-30 |
0.3247 USD |
19,690,256.0907 ADA |
0.3341 USD |
0.3156 USD |
0.3353 USD |
0.3230 USD |
| 2026-01-29 |
0.3403 USD |
13,917,223.8319 ADA |
0.3578 USD |
0.3268 USD |
0.3605 USD |
0.3350 USD |
| 2026-01-28 |
0.3582 USD |
8,076,190.9620 ADA |
0.3603 USD |
0.3544 USD |
0.3645 USD |
0.3583 USD |
| 2026-01-27 |
0.3529 USD |
7,884,223.2588 ADA |
0.3515 USD |
0.3474 USD |
0.3629 USD |
0.3610 USD |
| 2026-01-26 |
0.3492 USD |
9,614,056.9825 ADA |
0.3385 USD |
0.3366 USD |
0.3578 USD |
0.3520 USD |
| 2026-01-25 |
0.3462 USD |
10,206,592.1113 ADA |
0.3576 USD |
0.3325 USD |
0.3595 USD |
0.3391 USD |
| 2026-01-24 |
0.3590 USD |
4,248,279.2707 ADA |
0.3598 USD |
0.3558 USD |
0.3620 USD |
0.3592 USD |
| 2026-01-23 |
0.3608 USD |
9,858,529.4260 ADA |
0.3589 USD |
0.3521 USD |
0.3701 USD |
0.3606 USD |
| 2026-01-22 |
0.3621 USD |
10,928,055.3056 ADA |
0.3659 USD |
0.3552 USD |
0.3686 USD |
0.3593 USD |
| 2026-01-21 |
0.3572 USD |
15,569,163.2193 ADA |
0.3502 USD |
0.3465 USD |
0.3734 USD |
0.3707 USD |
| 2026-01-20 |
0.3584 USD |
18,882,102.0452 ADA |
0.3700 USD |
0.3469 USD |
0.3707 USD |
0.3515 USD |
| 2026-01-19 |
0.3670 USD |
16,596,949.3530 ADA |
0.3751 USD |
0.3416 USD |
0.3913 USD |
0.3692 USD |
| 2026-01-18 |
0.3931 USD |
5,107,765.1294 ADA |
0.3968 USD |
0.3822 USD |
0.3986 USD |
0.3830 USD |
| 2026-01-17 |
0.3974 USD |
4,868,088.3306 ADA |
0.3954 USD |
0.3935 USD |
0.4040 USD |
0.3962 USD |
| 2026-01-16 |
0.3895 USD |
8,497,818.8173 ADA |
0.3936 USD |
0.3790 USD |
0.3984 USD |
0.3962 USD |
| 2026-01-15 |
0.4006 USD |
11,237,668.1110 ADA |
0.4142 USD |
0.3891 USD |
0.4150 USD |
0.3940 USD |
| 2026-01-14 |
0.4172 USD |
18,755,852.8518 ADA |
0.4226 USD |
0.4098 USD |
0.4269 USD |
0.4127 USD |
| 2026-01-13 |
0.3974 USD |
8,564,925.7036 ADA |
0.3856 USD |
0.3835 USD |
0.4114 USD |
0.4099 USD |
| 2026-01-12 |
0.3910 USD |
8,994,940.3899 ADA |
0.3896 USD |
0.3814 USD |
0.4030 USD |
0.3858 USD |
| 2026-01-11 |
0.3908 USD |
5,344,231.3988 ADA |
0.3881 USD |
0.3837 USD |
0.3965 USD |
0.3890 USD |
| 2026-01-10 |
0.3887 USD |
4,798,776.7649 ADA |
0.3909 USD |
0.3843 USD |
0.3933 USD |
0.3876 USD |
| 2026-01-09 |
0.3946 USD |
8,994,472.7984 ADA |
0.3956 USD |
0.3874 USD |
0.4047 USD |
0.3924 USD |
| 2026-01-08 |
0.3927 USD |
12,847,894.0466 ADA |
0.4018 USD |
0.3845 USD |
0.4042 USD |
0.3974 USD |
| 2026-01-07 |
0.4086 USD |
9,149,725.4696 ADA |
0.4194 USD |
0.3985 USD |
0.4223 USD |
0.4008 USD |
| 2026-01-06 |
0.4192 USD |
13,944,553.8143 ADA |
0.4212 USD |
0.4013 USD |
0.4373 USD |
0.4194 USD |
| 2026-01-05 |
0.4070 USD |
14,788,875.0196 ADA |
0.4005 USD |
0.3939 USD |
0.4250 USD |
0.4234 USD |
| 2026-01-04 |
0.3981 USD |
7,393,431.7831 ADA |
0.3890 USD |
0.3886 USD |
0.4053 USD |
0.4007 USD |
| 2026-01-03 |
0.3899 USD |
6,623,977.7799 ADA |
0.3947 USD |
0.3825 USD |
0.3988 USD |
0.3896 USD |
| 2026-01-02 |
0.3749 USD |
11,946,462.3704 ADA |
0.3561 USD |
0.3545 USD |
0.3961 USD |
0.3949 USD |
| 2026-01-01 |
0.3457 USD |
4,351,060.1848 ADA |
0.3328 USD |
0.3315 USD |
0.3599 USD |
0.3579 USD |
| 2025-12-31 |
0.3390 USD |
6,619,919.4663 ADA |
0.3507 USD |
0.3276 USD |
0.3534 USD |
0.3328 USD |
| 2025-12-30 |
0.3518 USD |
3,944,490.6288 ADA |
0.3527 USD |
0.3481 USD |
0.3565 USD |
0.3512 USD |
| 2025-12-29 |
0.3681 USD |
6,915,988.6429 ADA |
0.3684 USD |
0.3503 USD |
0.3842 USD |
0.3527 USD |
| 2025-12-28 |
0.3688 USD |
5,868,125.9363 ADA |
0.3700 USD |
0.3611 USD |
0.3766 USD |
0.3645 USD |
| 2025-12-27 |
0.3574 USD |
6,385,467.0741 ADA |
0.3493 USD |
0.3486 USD |
0.3700 USD |
0.3653 USD |
| 2025-12-26 |
0.3501 USD |
11,229,276.4508 ADA |
0.3433 USD |
0.3416 USD |
0.3580 USD |
0.3500 USD |
| 2025-12-25 |
0.3531 USD |
9,223,718.7536 ADA |
0.3565 USD |
0.3395 USD |
0.3611 USD |
0.3435 USD |
| 2025-12-24 |
0.3571 USD |
6,675,153.8247 ADA |
0.3631 USD |
0.3522 USD |
0.3649 USD |
0.3583 USD |
| 2025-12-23 |
0.3644 USD |
7,406,890.5239 ADA |
0.3707 USD |
0.3551 USD |
0.3741 USD |
0.3629 USD |
| 2025-12-22 |
0.3717 USD |
10,084,127.2671 ADA |
0.3662 USD |
0.3605 USD |
0.3822 USD |
0.3708 USD |
| 2025-12-21 |
0.3652 USD |
5,589,216.9136 ADA |
0.3728 USD |
0.3577 USD |
0.3744 USD |
0.3654 USD |