Crypto exchange Bitstamp

Market Cardano (ADA) / USD

Identifier on Bitstamp: adausd
123...2122
Date Price Volume Open Low High Close
2024-10-09 0.3432 USD 244,560.5714 ADA 0.3444 USD 0.3384 USD 0.3501 USD 0.3395 USD
2024-10-08 0.3478 USD 214,355.1027 ADA 0.3515 USD 0.3409 USD 0.3557 USD 0.3460 USD
2024-10-07 0.3587 USD 473,055.1780 ADA 0.3590 USD 0.3518 USD 0.3676 USD 0.3528 USD
2024-10-06 0.3519 USD 129,709.4531 ADA 0.3509 USD 0.3481 USD 0.3563 USD 0.3551 USD
2024-10-05 0.3522 USD 228,728.7709 ADA 0.3523 USD 0.3456 USD 0.3550 USD 0.3500 USD
2024-10-04 0.3521 USD 716,067.6595 ADA 0.3466 USD 0.3434 USD 0.3558 USD 0.3511 USD
2024-10-03 0.3416 USD 597,685.7696 ADA 0.3435 USD 0.3321 USD 0.3491 USD 0.3424 USD
2024-10-02 0.3483 USD 621,662.9745 ADA 0.3532 USD 0.3359 USD 0.3613 USD 0.3434 USD
2024-10-01 0.3643 USD 564,531.4906 ADA 0.3747 USD 0.3431 USD 0.3854 USD 0.3530 USD
2024-09-30 0.3848 USD 295,331.1537 ADA 0.3905 USD 0.3781 USD 0.4002 USD 0.3814 USD
2024-09-29 0.3984 USD 206,206.6487 ADA 0.4005 USD 0.3934 USD 0.4036 USD 0.3965 USD
2024-09-28 0.4005 USD 262,357.2244 ADA 0.4017 USD 0.3923 USD 0.4042 USD 0.4003 USD
2024-09-27 0.4060 USD 707,604.5334 ADA 0.4017 USD 0.3999 USD 0.4150 USD 0.4019 USD
2024-09-26 0.3959 USD 553,774.9495 ADA 0.3805 USD 0.3805 USD 0.4034 USD 0.3999 USD
2024-09-25 0.3850 USD 561,374.5644 ADA 0.3898 USD 0.3799 USD 0.3925 USD 0.3813 USD
2024-09-24 0.3792 USD 448,712.3603 ADA 0.3621 USD 0.3590 USD 0.3910 USD 0.3866 USD
2024-09-23 0.3575 USD 747,015.8061 ADA 0.3543 USD 0.3513 USD 0.3650 USD 0.3644 USD
2024-09-22 0.3519 USD 151,430.3879 ADA 0.3585 USD 0.3458 USD 0.3585 USD 0.3495 USD
2024-09-21 0.3549 USD 449,397.6712 ADA 0.3508 USD 0.3508 USD 0.3700 USD 0.3566 USD
2024-09-20 0.3564 USD 460,508.8921 ADA 0.3543 USD 0.3503 USD 0.3610 USD 0.3527 USD
2024-09-19 0.3502 USD 1,019,853.9344 ADA 0.3451 USD 0.3411 USD 0.3563 USD 0.3508 USD
2024-09-18 0.3331 USD 321,440.9706 ADA 0.3335 USD 0.3283 USD 0.3414 USD 0.3414 USD
2024-09-17 0.3364 USD 694,508.7536 ADA 0.3303 USD 0.3301 USD 0.3426 USD 0.3347 USD
2024-09-16 0.3333 USD 459,568.5763 ADA 0.3378 USD 0.3267 USD 0.3384 USD 0.3291 USD
2024-09-15 0.3398 USD 591,108.5055 ADA 0.3547 USD 0.3343 USD 0.3554 USD 0.3381 USD
2024-09-14 0.3545 USD 135,280.1041 ADA 0.3608 USD 0.3523 USD 0.3608 USD 0.3546 USD
2024-09-13 0.3573 USD 237,871.3424 ADA 0.3561 USD 0.3507 USD 0.3643 USD 0.3626 USD
2024-09-12 0.3567 USD 312,502.2416 ADA 0.3542 USD 0.3525 USD 0.3607 USD 0.3528 USD
2024-09-11 0.3398 USD 163,853.5184 ADA 0.3430 USD 0.3314 USD 0.3564 USD 0.3546 USD
2024-09-10 0.3425 USD 168,572.6863 ADA 0.3428 USD 0.3387 USD 0.3443 USD 0.3436 USD
2024-09-09 0.3414 USD 743,519.5361 ADA 0.3404 USD 0.3379 USD 0.3487 USD 0.3433 USD
2024-09-08 0.3357 USD 117,515.3527 ADA 0.3245 USD 0.3245 USD 0.3404 USD 0.3388 USD
2024-09-07 0.3230 USD 151,765.3071 ADA 0.3152 USD 0.3152 USD 0.3275 USD 0.3239 USD
2024-09-06 0.3227 USD 894,202.7684 ADA 0.3247 USD 0.3044 USD 0.3314 USD 0.3131 USD
2024-09-05 0.3292 USD 506,016.6394 ADA 0.3224 USD 0.3201 USD 0.3399 USD 0.3247 USD
2024-09-04 0.3173 USD 913,787.3671 ADA 0.3191 USD 0.3050 USD 0.3290 USD 0.3248 USD
2024-09-03 0.3252 USD 1,573,633.1380 ADA 0.3357 USD 0.3199 USD 0.3396 USD 0.3203 USD
2024-09-02 0.3328 USD 930,057.6189 ADA 0.3326 USD 0.3255 USD 0.3372 USD 0.3363 USD
2024-09-01 0.3376 USD 112,660.3082 ADA 0.3443 USD 0.3289 USD 0.3450 USD 0.3318 USD
2024-08-31 0.3468 USD 113,237.3963 ADA 0.3461 USD 0.3455 USD 0.3498 USD 0.3455 USD
2024-08-30 0.3468 USD 670,223.1119 ADA 0.3604 USD 0.3386 USD 0.3604 USD 0.3470 USD
2024-08-29 0.3569 USD 278,075.6279 ADA 0.3522 USD 0.3506 USD 0.3666 USD 0.3545 USD
2024-08-28 0.3525 USD 271,405.4639 ADA 0.3497 USD 0.3416 USD 0.3602 USD 0.3492 USD
2024-08-27 0.3622 USD 228,210.0508 ADA 0.3677 USD 0.3432 USD 0.3718 USD 0.3492 USD
2024-08-26 0.3782 USD 177,948.5594 ADA 0.3857 USD 0.3664 USD 0.3881 USD 0.3687 USD
2024-08-25 0.3846 USD 209,492.4578 ADA 0.3937 USD 0.3779 USD 0.3942 USD 0.3881 USD
2024-08-24 0.3931 USD 210,098.8982 ADA 0.3930 USD 0.3880 USD 0.4000 USD 0.3930 USD
2024-08-23 0.3829 USD 421,001.1222 ADA 0.3778 USD 0.3741 USD 0.3912 USD 0.3889 USD
2024-08-22 0.3704 USD 311,860.3531 ADA 0.3701 USD 0.3645 USD 0.3745 USD 0.3736 USD
2024-08-21 0.3633 USD 727,775.3135 ADA 0.3457 USD 0.3425 USD 0.3771 USD 0.3688 USD
123...2122