Crypto exchange Bitstamp

Market Cardano (ADA) / USD

Identifier on Bitstamp: adausd
123...1718
Date Price Volume Open Low High Close
2024-04-25 0.4763 USD 998,517.8975 ADA 0.4757 USD 0.4631 USD 0.4990 USD 0.4692 USD
2024-04-24 0.4946 USD 1,571,171.5370 ADA 0.5000 USD 0.4702 USD 0.5099 USD 0.4714 USD
2024-04-23 0.5083 USD 1,586,672.7153 ADA 0.5169 USD 0.4980 USD 0.5203 USD 0.4998 USD
2024-04-22 0.5134 USD 945,011.7696 ADA 0.5012 USD 0.4953 USD 0.5225 USD 0.5214 USD
2024-04-21 0.5029 USD 601,839.4292 ADA 0.5054 USD 0.4886 USD 0.5120 USD 0.4993 USD
2024-04-20 0.4913 USD 1,219,724.5234 ADA 0.4686 USD 0.4655 USD 0.5076 USD 0.5043 USD
2024-04-19 0.4654 USD 1,301,901.6207 ADA 0.4564 USD 0.4242 USD 0.4754 USD 0.4632 USD
2024-04-18 0.4500 USD 561,663.0298 ADA 0.4441 USD 0.4352 USD 0.4613 USD 0.4585 USD
2024-04-17 0.4428 USD 955,709.4312 ADA 0.4578 USD 0.4282 USD 0.4646 USD 0.4436 USD
2024-04-16 0.4584 USD 1,311,080.2875 ADA 0.4598 USD 0.4394 USD 0.4776 USD 0.4609 USD
2024-04-15 0.4772 USD 1,517,379.5797 ADA 0.4653 USD 0.4398 USD 0.4953 USD 0.4597 USD
2024-04-14 0.4573 USD 2,423,546.5776 ADA 0.4479 USD 0.4348 USD 0.4771 USD 0.4727 USD
2024-04-13 0.4564 USD 4,115,049.9638 ADA 0.5011 USD 0.3996 USD 0.5161 USD 0.4515 USD
2024-04-12 0.5149 USD 4,094,881.6785 ADA 0.5864 USD 0.4459 USD 0.5919 USD 0.5002 USD
2024-04-11 0.5857 USD 540,451.0971 ADA 0.5849 USD 0.5755 USD 0.5947 USD 0.5855 USD
2024-04-10 0.5763 USD 1,234,291.7196 ADA 0.5903 USD 0.5572 USD 0.5936 USD 0.5858 USD
2024-04-09 0.6039 USD 873,394.6475 ADA 0.6138 USD 0.5899 USD 0.6237 USD 0.5926 USD
2024-04-08 0.6058 USD 1,195,436.0944 ADA 0.5890 USD 0.5801 USD 0.6165 USD 0.6137 USD
2024-04-07 0.5895 USD 626,581.8525 ADA 0.5836 USD 0.5818 USD 0.5963 USD 0.5873 USD
2024-04-06 0.5810 USD 296,886.4071 ADA 0.5728 USD 0.5720 USD 0.5887 USD 0.5862 USD
2024-04-05 0.5715 USD 863,323.4563 ADA 0.5834 USD 0.5598 USD 0.5844 USD 0.5755 USD
2024-04-04 0.5817 USD 1,123,199.3275 ADA 0.5692 USD 0.5600 USD 0.5977 USD 0.5807 USD
2024-04-03 0.5831 USD 1,067,966.3124 ADA 0.5811 USD 0.5630 USD 0.5945 USD 0.5719 USD
2024-04-02 0.5866 USD 2,189,968.1514 ADA 0.6207 USD 0.5746 USD 0.6230 USD 0.5845 USD
2024-04-01 0.6229 USD 788,579.9575 ADA 0.6503 USD 0.6061 USD 0.6513 USD 0.6222 USD
2024-03-31 0.6482 USD 347,235.8146 ADA 0.6430 USD 0.6429 USD 0.6533 USD 0.6502 USD
2024-03-30 0.6548 USD 641,993.1414 ADA 0.6647 USD 0.6430 USD 0.6685 USD 0.6443 USD
2024-03-29 0.6574 USD 634,983.6407 ADA 0.6504 USD 0.6359 USD 0.6674 USD 0.6642 USD
2024-03-28 0.6513 USD 907,582.2745 ADA 0.6463 USD 0.6367 USD 0.6585 USD 0.6503 USD
2024-03-27 0.6466 USD 1,048,748.6010 ADA 0.6650 USD 0.6301 USD 0.6705 USD 0.6456 USD
2024-03-26 0.6712 USD 1,201,842.0745 ADA 0.6560 USD 0.6522 USD 0.6835 USD 0.6655 USD
2024-03-25 0.6543 USD 1,840,961.9558 ADA 0.6470 USD 0.6384 USD 0.6680 USD 0.6612 USD
2024-03-24 0.6359 USD 944,230.7327 ADA 0.6258 USD 0.6230 USD 0.6480 USD 0.6465 USD
2024-03-23 0.6296 USD 563,238.4213 ADA 0.6133 USD 0.6116 USD 0.6391 USD 0.6274 USD
2024-03-22 0.6219 USD 962,569.6144 ADA 0.6316 USD 0.5998 USD 0.6423 USD 0.6127 USD
2024-03-21 0.6336 USD 989,168.6785 ADA 0.6397 USD 0.6183 USD 0.6476 USD 0.6330 USD
2024-03-20 0.6147 USD 1,365,281.7252 ADA 0.5856 USD 0.5705 USD 0.6442 USD 0.6407 USD
2024-03-19 0.6174 USD 1,862,199.3186 ADA 0.6596 USD 0.5800 USD 0.6661 USD 0.5800 USD
2024-03-18 0.6671 USD 1,025,481.2098 ADA 0.6792 USD 0.6426 USD 0.6962 USD 0.6596 USD
2024-03-17 0.6632 USD 1,752,706.7885 ADA 0.6597 USD 0.6291 USD 0.6875 USD 0.6769 USD
2024-03-16 0.6861 USD 2,178,466.0470 ADA 0.7247 USD 0.6513 USD 0.7345 USD 0.6565 USD
2024-03-15 0.7055 USD 2,436,288.0967 ADA 0.7519 USD 0.6694 USD 0.7630 USD 0.7285 USD
2024-03-14 0.7574 USD 3,868,199.2143 ADA 0.7635 USD 0.7147 USD 0.8093 USD 0.7503 USD
2024-03-13 0.7578 USD 1,619,333.2342 ADA 0.7486 USD 0.7367 USD 0.7769 USD 0.7598 USD
2024-03-12 0.7454 USD 2,150,723.6616 ADA 0.7749 USD 0.7071 USD 0.7778 USD 0.7468 USD
2024-03-11 0.7601 USD 3,509,271.2035 ADA 0.7177 USD 0.6894 USD 0.7883 USD 0.7767 USD
2024-03-10 0.7243 USD 698,649.2954 ADA 0.7429 USD 0.7050 USD 0.7457 USD 0.7122 USD
2024-03-09 0.7372 USD 584,238.9815 ADA 0.7240 USD 0.7225 USD 0.7469 USD 0.7446 USD
2024-03-08 0.7313 USD 2,566,628.4596 ADA 0.7439 USD 0.7006 USD 0.7550 USD 0.7264 USD
2024-03-07 0.7427 USD 2,429,708.8540 ADA 0.7372 USD 0.7195 USD 0.7556 USD 0.7471 USD
123...1718