Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4398 USD |
2,946,696.9647 ADA |
0.4395 USD |
0.4232 USD |
0.4527 USD |
0.4294 USD |
| 2025-12-04 |
0.4473 USD |
4,013,804.7365 ADA |
0.4505 USD |
0.4348 USD |
0.4559 USD |
0.4407 USD |
| 2025-12-03 |
0.4396 USD |
8,163,099.0067 ADA |
0.4339 USD |
0.4265 USD |
0.4542 USD |
0.4513 USD |
| 2025-12-02 |
0.4121 USD |
5,926,073.8631 ADA |
0.3857 USD |
0.3828 USD |
0.4389 USD |
0.4365 USD |
| 2025-12-01 |
0.3831 USD |
12,193,942.1235 ADA |
0.4145 USD |
0.3711 USD |
0.4259 USD |
0.3777 USD |
| 2025-11-30 |
0.4220 USD |
2,497,843.4530 ADA |
0.4150 USD |
0.4139 USD |
0.4274 USD |
0.4168 USD |
| 2025-11-29 |
0.4166 USD |
2,981,999.3835 ADA |
0.4201 USD |
0.4120 USD |
0.4220 USD |
0.4158 USD |
| 2025-11-28 |
0.4257 USD |
3,959,029.5041 ADA |
0.4329 USD |
0.4151 USD |
0.4361 USD |
0.4199 USD |
| 2025-11-27 |
0.4341 USD |
2,400,456.9290 ADA |
0.4355 USD |
0.4266 USD |
0.4391 USD |
0.4345 USD |
| 2025-11-26 |
0.4225 USD |
3,620,741.3354 ADA |
0.4221 USD |
0.4106 USD |
0.4359 USD |
0.4357 USD |
| 2025-11-25 |
0.4184 USD |
1,994,341.7490 ADA |
0.4269 USD |
0.4048 USD |
0.4290 USD |
0.4230 USD |
| 2025-11-24 |
0.4195 USD |
3,335,960.1533 ADA |
0.4070 USD |
0.4020 USD |
0.4340 USD |
0.4288 USD |
| 2025-11-23 |
0.4118 USD |
3,335,721.9530 ADA |
0.4045 USD |
0.4016 USD |
0.4179 USD |
0.4094 USD |
| 2025-11-22 |
0.4005 USD |
2,976,240.3173 ADA |
0.4090 USD |
0.3907 USD |
0.4130 USD |
0.4057 USD |
| 2025-11-21 |
0.4095 USD |
8,473,179.5212 ADA |
0.4317 USD |
0.3869 USD |
0.4387 USD |
0.4027 USD |
| 2025-11-20 |
0.4479 USD |
5,239,072.9841 ADA |
0.4637 USD |
0.4286 USD |
0.4705 USD |
0.4348 USD |
| 2025-11-19 |
0.4590 USD |
3,751,193.7710 ADA |
0.4749 USD |
0.4381 USD |
0.4799 USD |
0.4572 USD |
| 2025-11-18 |
0.4681 USD |
6,553,758.1938 ADA |
0.4659 USD |
0.4557 USD |
0.4817 USD |
0.4739 USD |
| 2025-11-17 |
0.4819 USD |
6,302,606.7886 ADA |
0.4843 USD |
0.4572 USD |
0.4983 USD |
0.4633 USD |
| 2025-11-16 |
0.4864 USD |
6,515,945.0855 ADA |
0.5033 USD |
0.4732 USD |
0.5087 USD |
0.4850 USD |
| 2025-11-15 |
0.5068 USD |
7,293,526.7937 ADA |
0.4979 USD |
0.4957 USD |
0.5147 USD |
0.5045 USD |
| 2025-11-14 |
0.5138 USD |
5,257,558.7556 ADA |
0.5282 USD |
0.4896 USD |
0.5342 USD |
0.4967 USD |
| 2025-11-13 |
0.5412 USD |
4,251,135.3717 ADA |
0.5455 USD |
0.5141 USD |
0.5706 USD |
0.5287 USD |
| 2025-11-12 |
0.5633 USD |
2,657,840.6408 ADA |
0.5563 USD |
0.5395 USD |
0.5808 USD |
0.5461 USD |
| 2025-11-11 |
0.5819 USD |
3,375,598.2116 ADA |
0.5929 USD |
0.5535 USD |
0.6064 USD |
0.5609 USD |
| 2025-11-10 |
0.5903 USD |
3,805,713.7093 ADA |
0.5775 USD |
0.5747 USD |
0.6024 USD |
0.5936 USD |
| 2025-11-09 |
0.5642 USD |
3,234,470.6289 ADA |
0.5684 USD |
0.5432 USD |
0.5840 USD |
0.5801 USD |
| 2025-11-08 |
0.5706 USD |
2,345,402.7758 ADA |
0.5761 USD |
0.5538 USD |
0.5926 USD |
0.5687 USD |
| 2025-11-07 |
0.5630 USD |
6,243,618.8746 ADA |
0.5318 USD |
0.5193 USD |
0.5879 USD |
0.5782 USD |
| 2025-11-06 |
0.5309 USD |
4,474,871.9528 ADA |
0.5441 USD |
0.5168 USD |
0.5475 USD |
0.5295 USD |
| 2025-11-05 |
0.5327 USD |
8,293,532.5713 ADA |
0.5206 USD |
0.4946 USD |
0.5504 USD |
0.5464 USD |
| 2025-11-04 |
0.5334 USD |
11,055,029.2132 ADA |
0.5530 USD |
0.4960 USD |
0.5631 USD |
0.5043 USD |
| 2025-11-03 |
0.5686 USD |
9,458,376.1912 ADA |
0.6106 USD |
0.5265 USD |
0.6119 USD |
0.5516 USD |
| 2025-11-02 |
0.6055 USD |
1,674,469.4133 ADA |
0.6128 USD |
0.5930 USD |
0.6180 USD |
0.6022 USD |
| 2025-11-01 |
0.6102 USD |
1,560,803.2365 ADA |
0.6090 USD |
0.6033 USD |
0.6175 USD |
0.6133 USD |
| 2025-10-31 |
0.6104 USD |
5,107,162.9340 ADA |
0.6010 USD |
0.5977 USD |
0.6196 USD |
0.6092 USD |
| 2025-10-30 |
0.6125 USD |
8,383,365.5923 ADA |
0.6402 USD |
0.5864 USD |
0.6484 USD |
0.5986 USD |
| 2025-10-29 |
0.6471 USD |
5,007,360.0075 ADA |
0.6448 USD |
0.6254 USD |
0.6601 USD |
0.6488 USD |
| 2025-10-28 |
0.6608 USD |
8,396,437.4729 ADA |
0.6667 USD |
0.6361 USD |
0.6753 USD |
0.6460 USD |
| 2025-10-27 |
0.6786 USD |
6,724,244.9361 ADA |
0.6814 USD |
0.6660 USD |
0.6934 USD |
0.6725 USD |
| 2025-10-26 |
0.6696 USD |
4,446,241.4358 ADA |
0.6545 USD |
0.6468 USD |
0.6873 USD |
0.6844 USD |
| 2025-10-25 |
0.6546 USD |
2,899,770.7900 ADA |
0.6561 USD |
0.6484 USD |
0.6593 USD |
0.6549 USD |
| 2025-10-24 |
0.6499 USD |
6,377,819.6431 ADA |
0.6431 USD |
0.6392 USD |
0.6635 USD |
0.6562 USD |
| 2025-10-23 |
0.6399 USD |
6,176,693.3537 ADA |
0.6237 USD |
0.6229 USD |
0.6540 USD |
0.6428 USD |
| 2025-10-22 |
0.6337 USD |
8,785,330.9316 ADA |
0.6430 USD |
0.6068 USD |
0.6516 USD |
0.6155 USD |
| 2025-10-21 |
0.6612 USD |
10,941,024.7530 ADA |
0.6627 USD |
0.6372 USD |
0.6860 USD |
0.6411 USD |
| 2025-10-20 |
0.6632 USD |
8,495,545.4154 ADA |
0.6530 USD |
0.6394 USD |
0.6761 USD |
0.6667 USD |
| 2025-10-19 |
0.6483 USD |
8,003,364.7338 ADA |
0.6336 USD |
0.6225 USD |
0.6655 USD |
0.6588 USD |
| 2025-10-18 |
0.6324 USD |
4,618,431.5097 ADA |
0.6249 USD |
0.6233 USD |
0.6406 USD |
0.6341 USD |
| 2025-10-17 |
0.6207 USD |
10,603,482.7541 ADA |
0.6445 USD |
0.5929 USD |
0.6547 USD |
0.6269 USD |