Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
0.2350 USD |
3,400,606.3320 ADA |
0.2328 USD |
0.2316 USD |
0.2388 USD |
0.2373 USD |
| 2026-05-29 |
0.2333 USD |
2,864,110.9103 ADA |
0.2348 USD |
0.2296 USD |
0.2374 USD |
0.2329 USD |
| 2026-05-28 |
0.2326 USD |
3,779,067.2972 ADA |
0.2373 USD |
0.2278 USD |
0.2379 USD |
0.2345 USD |
| 2026-05-27 |
0.2392 USD |
2,078,721.9476 ADA |
0.2400 USD |
0.2356 USD |
0.2424 USD |
0.2367 USD |
| 2026-05-26 |
0.2412 USD |
3,244,313.9048 ADA |
0.2433 USD |
0.2380 USD |
0.2470 USD |
0.2397 USD |
| 2026-05-25 |
0.2441 USD |
1,485,353.6549 ADA |
0.2421 USD |
0.2402 USD |
0.2475 USD |
0.2435 USD |
| 2026-05-24 |
0.2427 USD |
2,037,931.5222 ADA |
0.2459 USD |
0.2383 USD |
0.2463 USD |
0.2420 USD |
| 2026-05-23 |
0.2413 USD |
4,533,513.3894 ADA |
0.2422 USD |
0.2355 USD |
0.2503 USD |
0.2457 USD |
| 2026-05-22 |
0.2463 USD |
4,587,286.6031 ADA |
0.2504 USD |
0.2410 USD |
0.2542 USD |
0.2417 USD |
| 2026-05-21 |
0.2489 USD |
4,752,755.1152 ADA |
0.2490 USD |
0.2457 USD |
0.2533 USD |
0.2503 USD |
| 2026-05-20 |
0.2490 USD |
3,602,372.5551 ADA |
0.2480 USD |
0.2469 USD |
0.2511 USD |
0.2490 USD |
| 2026-05-19 |
0.2498 USD |
4,182,262.3359 ADA |
0.2516 USD |
0.2470 USD |
0.2534 USD |
0.2480 USD |
| 2026-05-18 |
0.2495 USD |
9,195,399.4001 ADA |
0.2520 USD |
0.2463 USD |
0.2529 USD |
0.2519 USD |
| 2026-05-17 |
0.2531 USD |
2,780,793.6009 ADA |
0.2552 USD |
0.2456 USD |
0.2581 USD |
0.2520 USD |
| 2026-05-16 |
0.2567 USD |
2,447,480.1845 ADA |
0.2614 USD |
0.2524 USD |
0.2622 USD |
0.2552 USD |
| 2026-05-15 |
0.2627 USD |
4,026,255.6807 ADA |
0.2709 USD |
0.2570 USD |
0.2727 USD |
0.2615 USD |
| 2026-05-14 |
0.2702 USD |
5,167,866.6354 ADA |
0.2649 USD |
0.2624 USD |
0.2802 USD |
0.2702 USD |
| 2026-05-13 |
0.2686 USD |
4,925,908.3122 ADA |
0.2711 USD |
0.2614 USD |
0.2775 USD |
0.2647 USD |
| 2026-05-12 |
0.2728 USD |
2,669,437.7327 ADA |
0.2804 USD |
0.2671 USD |
0.2818 USD |
0.2710 USD |
| 2026-05-11 |
0.2798 USD |
3,157,436.8367 ADA |
0.2825 USD |
0.2744 USD |
0.2833 USD |
0.2805 USD |
| 2026-05-10 |
0.2818 USD |
4,468,338.3669 ADA |
0.2709 USD |
0.2685 USD |
0.2885 USD |
0.2825 USD |
| 2026-05-09 |
0.2738 USD |
1,990,150.9789 ADA |
0.2736 USD |
0.2697 USD |
0.2783 USD |
0.2705 USD |
| 2026-05-08 |
0.2700 USD |
4,918,201.1893 ADA |
0.2627 USD |
0.2600 USD |
0.2783 USD |
0.2731 USD |
| 2026-05-07 |
0.2653 USD |
3,153,303.8207 ADA |
0.2669 USD |
0.2600 USD |
0.2703 USD |
0.2626 USD |
| 2026-05-06 |
0.2679 USD |
6,429,080.8492 ADA |
0.2619 USD |
0.2603 USD |
0.2736 USD |
0.2669 USD |
| 2026-05-05 |
0.2578 USD |
7,031,227.1437 ADA |
0.2499 USD |
0.2498 USD |
0.2657 USD |
0.2618 USD |
| 2026-05-04 |
0.2510 USD |
6,960,185.1193 ADA |
0.2494 USD |
0.2470 USD |
0.2550 USD |
0.2498 USD |
| 2026-05-03 |
0.2499 USD |
1,695,431.0840 ADA |
0.2502 USD |
0.2474 USD |
0.2517 USD |
0.2494 USD |
| 2026-05-02 |
0.2502 USD |
2,656,269.1350 ADA |
0.2483 USD |
0.2470 USD |
0.2527 USD |
0.2501 USD |
| 2026-05-01 |
0.2491 USD |
3,382,155.5100 ADA |
0.2462 USD |
0.2461 USD |
0.2512 USD |
0.2482 USD |
| 2026-04-30 |
0.2462 USD |
2,169,610.1968 ADA |
0.2447 USD |
0.2445 USD |
0.2482 USD |
0.2464 USD |
| 2026-04-29 |
0.2483 USD |
4,690,314.8809 ADA |
0.2467 USD |
0.2385 USD |
0.2539 USD |
0.2446 USD |
| 2026-04-28 |
0.2466 USD |
1,570,812.3883 ADA |
0.2479 USD |
0.2445 USD |
0.2489 USD |
0.2466 USD |
| 2026-04-27 |
0.2492 USD |
2,286,313.5441 ADA |
0.2525 USD |
0.2431 USD |
0.2559 USD |
0.2482 USD |
| 2026-04-26 |
0.2521 USD |
1,482,830.5763 ADA |
0.2500 USD |
0.2486 USD |
0.2543 USD |
0.2529 USD |
| 2026-04-25 |
0.2514 USD |
902,638.6114 ADA |
0.2498 USD |
0.2484 USD |
0.2538 USD |
0.2503 USD |
| 2026-04-24 |
0.2507 USD |
2,085,485.6233 ADA |
0.2503 USD |
0.2476 USD |
0.2530 USD |
0.2504 USD |
| 2026-04-23 |
0.2474 USD |
1,705,434.9245 ADA |
0.2484 USD |
0.2448 USD |
0.2509 USD |
0.2503 USD |
| 2026-04-22 |
0.2548 USD |
2,433,070.1962 ADA |
0.2499 USD |
0.2484 USD |
0.2575 USD |
0.2484 USD |
| 2026-04-21 |
0.2482 USD |
1,191,968.8447 ADA |
0.2482 USD |
0.2444 USD |
0.2523 USD |
0.2495 USD |
| 2026-04-20 |
0.2481 USD |
2,562,088.6486 ADA |
0.2429 USD |
0.2425 USD |
0.2515 USD |
0.2481 USD |
| 2026-04-19 |
0.2466 USD |
2,361,003.5872 ADA |
0.2491 USD |
0.2412 USD |
0.2510 USD |
0.2427 USD |
| 2026-04-18 |
0.2527 USD |
1,872,620.2849 ADA |
0.2596 USD |
0.2477 USD |
0.2596 USD |
0.2495 USD |
| 2026-04-17 |
0.2603 USD |
4,547,501.6247 ADA |
0.2596 USD |
0.2522 USD |
0.2680 USD |
0.2590 USD |
| 2026-04-16 |
0.2535 USD |
4,640,183.6494 ADA |
0.2467 USD |
0.2447 USD |
0.2612 USD |
0.2601 USD |
| 2026-04-15 |
0.2444 USD |
2,855,546.4196 ADA |
0.2397 USD |
0.2382 USD |
0.2504 USD |
0.2456 USD |
| 2026-04-14 |
0.2446 USD |
2,995,386.2614 ADA |
0.2489 USD |
0.2388 USD |
0.2495 USD |
0.2398 USD |
| 2026-04-13 |
0.2411 USD |
3,545,694.4002 ADA |
0.2361 USD |
0.2360 USD |
0.2491 USD |
0.2488 USD |
| 2026-04-12 |
0.2411 USD |
3,115,925.6377 ADA |
0.2495 USD |
0.2355 USD |
0.2506 USD |
0.2365 USD |
| 2026-04-11 |
0.2513 USD |
3,067,068.0203 ADA |
0.2537 USD |
0.2470 USD |
0.2556 USD |
0.2497 USD |