Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
0.5829 USD |
2,981,852.4667 ADA |
0.5882 USD |
0.5720 USD |
0.5922 USD |
0.5876 USD |
| 2025-07-08 |
0.5820 USD |
3,072,984.1580 ADA |
0.5805 USD |
0.5720 USD |
0.5922 USD |
0.5892 USD |
| 2025-07-07 |
0.5844 USD |
2,668,920.6411 ADA |
0.5860 USD |
0.5746 USD |
0.5941 USD |
0.5787 USD |
| 2025-07-06 |
0.5795 USD |
1,515,047.4418 ADA |
0.5751 USD |
0.5710 USD |
0.5905 USD |
0.5821 USD |
| 2025-07-05 |
0.5749 USD |
1,721,108.8857 ADA |
0.5724 USD |
0.5693 USD |
0.5825 USD |
0.5759 USD |
| 2025-07-04 |
0.5812 USD |
3,766,481.9111 ADA |
0.6004 USD |
0.5634 USD |
0.6034 USD |
0.5709 USD |
| 2025-07-03 |
0.5986 USD |
3,240,533.4688 ADA |
0.5841 USD |
0.5832 USD |
0.6114 USD |
0.5993 USD |
| 2025-07-02 |
0.5830 USD |
5,273,616.5740 ADA |
0.5421 USD |
0.5390 USD |
0.5995 USD |
0.5862 USD |
| 2025-07-01 |
0.5586 USD |
3,620,237.2958 ADA |
0.5723 USD |
0.5368 USD |
0.5767 USD |
0.5422 USD |
| 2025-06-30 |
0.5715 USD |
4,140,196.3138 ADA |
0.5777 USD |
0.5561 USD |
0.5904 USD |
0.5834 USD |
| 2025-06-29 |
0.5619 USD |
1,822,610.9105 ADA |
0.5654 USD |
0.5553 USD |
0.5696 USD |
0.5696 USD |
| 2025-06-28 |
0.5626 USD |
1,053,423.0539 ADA |
0.5594 USD |
0.5558 USD |
0.5690 USD |
0.5662 USD |
| 2025-06-27 |
0.5553 USD |
1,226,778.4102 ADA |
0.5545 USD |
0.5457 USD |
0.5633 USD |
0.5590 USD |
| 2025-06-26 |
0.5627 USD |
2,201,977.8359 ADA |
0.5679 USD |
0.5507 USD |
0.5815 USD |
0.5526 USD |
| 2025-06-25 |
0.5769 USD |
4,009,456.3487 ADA |
0.5880 USD |
0.5639 USD |
0.5903 USD |
0.5667 USD |
| 2025-06-24 |
0.5857 USD |
3,332,753.7373 ADA |
0.5833 USD |
0.5768 USD |
0.5939 USD |
0.5872 USD |
| 2025-06-23 |
0.5533 USD |
5,469,616.6522 ADA |
0.5420 USD |
0.5292 USD |
0.5864 USD |
0.5830 USD |
| 2025-06-22 |
0.5405 USD |
3,162,684.6116 ADA |
0.5570 USD |
0.5105 USD |
0.5662 USD |
0.5295 USD |
| 2025-06-21 |
0.5733 USD |
2,096,458.1108 ADA |
0.5776 USD |
0.5468 USD |
0.5878 USD |
0.5513 USD |
| 2025-06-20 |
0.5927 USD |
2,220,623.5396 ADA |
0.6028 USD |
0.5629 USD |
0.6065 USD |
0.5780 USD |
| 2025-06-19 |
0.6002 USD |
1,503,391.1609 ADA |
0.6049 USD |
0.5907 USD |
0.6116 USD |
0.6028 USD |
| 2025-06-18 |
0.6066 USD |
1,180,564.2002 ADA |
0.6091 USD |
0.5922 USD |
0.6220 USD |
0.5922 USD |
| 2025-06-17 |
0.6278 USD |
2,122,897.7064 ADA |
0.6303 USD |
0.6000 USD |
0.6558 USD |
0.6105 USD |
| 2025-06-16 |
0.6458 USD |
2,261,942.4369 ADA |
0.6336 USD |
0.6212 USD |
0.6577 USD |
0.6561 USD |
| 2025-06-15 |
0.6293 USD |
1,227,642.8393 ADA |
0.6248 USD |
0.6211 USD |
0.6360 USD |
0.6326 USD |
| 2025-06-14 |
0.6330 USD |
1,047,589.3425 ADA |
0.6415 USD |
0.6153 USD |
0.6422 USD |
0.6228 USD |
| 2025-06-13 |
0.6349 USD |
2,447,536.5960 ADA |
0.6616 USD |
0.6189 USD |
0.6616 USD |
0.6422 USD |
| 2025-06-12 |
0.6816 USD |
2,803,976.3946 ADA |
0.6982 USD |
0.6578 USD |
0.7000 USD |
0.6609 USD |
| 2025-06-11 |
0.7183 USD |
4,319,838.3202 ADA |
0.7161 USD |
0.6934 USD |
0.7308 USD |
0.6937 USD |
| 2025-06-10 |
0.6942 USD |
2,769,331.0860 ADA |
0.7056 USD |
0.6665 USD |
0.7153 USD |
0.7031 USD |
| 2025-06-09 |
0.6756 USD |
1,764,200.2549 ADA |
0.6718 USD |
0.6571 USD |
0.7020 USD |
0.7002 USD |
| 2025-06-08 |
0.6665 USD |
1,925,418.7526 ADA |
0.6648 USD |
0.6525 USD |
0.6792 USD |
0.6695 USD |
| 2025-06-07 |
0.6642 USD |
1,993,400.4545 ADA |
0.6564 USD |
0.6505 USD |
0.6709 USD |
0.6652 USD |
| 2025-06-06 |
0.6565 USD |
2,848,655.6953 ADA |
0.6265 USD |
0.6231 USD |
0.6727 USD |
0.6562 USD |
| 2025-06-05 |
0.6598 USD |
3,332,809.7134 ADA |
0.6660 USD |
0.6192 USD |
0.6902 USD |
0.6272 USD |
| 2025-06-04 |
0.6868 USD |
1,807,128.0690 ADA |
0.6839 USD |
0.6625 USD |
0.7026 USD |
0.6656 USD |
| 2025-06-03 |
0.6923 USD |
2,252,398.9186 ADA |
0.6889 USD |
0.6757 USD |
0.7071 USD |
0.6875 USD |
| 2025-06-02 |
0.6755 USD |
1,521,768.7566 ADA |
0.6858 USD |
0.6644 USD |
0.6921 USD |
0.6896 USD |
| 2025-06-01 |
0.6713 USD |
1,581,048.4199 ADA |
0.6848 USD |
0.6548 USD |
0.6882 USD |
0.6846 USD |
| 2025-05-31 |
0.6741 USD |
1,693,380.6384 ADA |
0.6895 USD |
0.6575 USD |
0.6951 USD |
0.6888 USD |
| 2025-05-30 |
0.7043 USD |
2,765,287.4014 ADA |
0.7242 USD |
0.6824 USD |
0.7335 USD |
0.7023 USD |
| 2025-05-29 |
0.7421 USD |
1,763,121.7095 ADA |
0.7481 USD |
0.7199 USD |
0.7654 USD |
0.7207 USD |
| 2025-05-28 |
0.7503 USD |
1,475,614.5943 ADA |
0.7582 USD |
0.7333 USD |
0.7607 USD |
0.7449 USD |
| 2025-05-27 |
0.7665 USD |
2,736,983.5635 ADA |
0.7605 USD |
0.7450 USD |
0.7758 USD |
0.7605 USD |
| 2025-05-26 |
0.7646 USD |
965,364.2593 ADA |
0.7604 USD |
0.7525 USD |
0.7771 USD |
0.7552 USD |
| 2025-05-25 |
0.7411 USD |
1,045,547.8140 ADA |
0.7470 USD |
0.7290 USD |
0.7585 USD |
0.7569 USD |
| 2025-05-24 |
0.7549 USD |
887,614.9429 ADA |
0.7466 USD |
0.7438 USD |
0.7661 USD |
0.7477 USD |
| 2025-05-23 |
0.7967 USD |
4,510,830.4616 ADA |
0.8096 USD |
0.7438 USD |
0.8409 USD |
0.7483 USD |
| 2025-05-22 |
0.7970 USD |
3,252,290.5960 ADA |
0.7698 USD |
0.7602 USD |
0.8101 USD |
0.8017 USD |
| 2025-05-21 |
0.7571 USD |
2,665,696.8670 ADA |
0.7463 USD |
0.7390 USD |
0.7839 USD |
0.7743 USD |