Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.4135 USD |
267,966.2821 ADA |
0.4174 USD |
0.3977 USD |
0.4184 USD |
0.4174 USD |
| 2024-07-26 |
0.4134 USD |
261,295.5445 ADA |
0.3962 USD |
0.3947 USD |
0.4184 USD |
0.4181 USD |
| 2024-07-25 |
0.3927 USD |
454,214.9064 ADA |
0.4018 USD |
0.3818 USD |
0.4018 USD |
0.3942 USD |
| 2024-07-24 |
0.4121 USD |
108,890.9885 ADA |
0.4066 USD |
0.4066 USD |
0.4200 USD |
0.4079 USD |
| 2024-07-23 |
0.4150 USD |
231,727.5818 ADA |
0.4263 USD |
0.4042 USD |
0.4283 USD |
0.4099 USD |
| 2024-07-22 |
0.4352 USD |
340,285.5651 ADA |
0.4443 USD |
0.4242 USD |
0.4476 USD |
0.4269 USD |
| 2024-07-21 |
0.4312 USD |
33,597.4995 ADA |
0.4387 USD |
0.4223 USD |
0.4476 USD |
0.4462 USD |
| 2024-07-20 |
0.4363 USD |
48,435.5750 ADA |
0.4364 USD |
0.4287 USD |
0.4405 USD |
0.4356 USD |
| 2024-07-19 |
0.4263 USD |
266,889.8112 ADA |
0.4172 USD |
0.4163 USD |
0.4410 USD |
0.4381 USD |
| 2024-07-18 |
0.4282 USD |
468,736.6337 ADA |
0.4412 USD |
0.4204 USD |
0.4482 USD |
0.4262 USD |
| 2024-07-17 |
0.4427 USD |
298,755.1321 ADA |
0.4394 USD |
0.4291 USD |
0.4562 USD |
0.4404 USD |
| 2024-07-16 |
0.4415 USD |
426,050.1442 ADA |
0.4452 USD |
0.4265 USD |
0.4511 USD |
0.4354 USD |
| 2024-07-15 |
0.4385 USD |
262,618.0022 ADA |
0.4322 USD |
0.4314 USD |
0.4445 USD |
0.4418 USD |
| 2024-07-14 |
0.4302 USD |
130,892.2703 ADA |
0.4435 USD |
0.4256 USD |
0.4435 USD |
0.4340 USD |
| 2024-07-13 |
0.4307 USD |
242,510.5032 ADA |
0.4162 USD |
0.4106 USD |
0.4442 USD |
0.4395 USD |
| 2024-07-12 |
0.4065 USD |
121,461.0959 ADA |
0.3976 USD |
0.3927 USD |
0.4181 USD |
0.4129 USD |
| 2024-07-11 |
0.3970 USD |
151,016.8542 ADA |
0.3884 USD |
0.3869 USD |
0.4041 USD |
0.3927 USD |
| 2024-07-10 |
0.3844 USD |
63,234.7676 ADA |
0.3762 USD |
0.3726 USD |
0.3870 USD |
0.3836 USD |
| 2024-07-09 |
0.3744 USD |
249,803.4016 ADA |
0.3676 USD |
0.3636 USD |
0.3805 USD |
0.3749 USD |
| 2024-07-08 |
0.3611 USD |
889,766.3096 ADA |
0.3439 USD |
0.3330 USD |
0.3790 USD |
0.3696 USD |
| 2024-07-07 |
0.3661 USD |
321,548.2020 ADA |
0.3704 USD |
0.3490 USD |
0.3711 USD |
0.3502 USD |
| 2024-07-06 |
0.3579 USD |
444,032.1813 ADA |
0.3495 USD |
0.3200 USD |
0.3733 USD |
0.3716 USD |
| 2024-07-05 |
0.3385 USD |
2,374,940.0010 ADA |
0.3627 USD |
0.3193 USD |
0.3644 USD |
0.3509 USD |
| 2024-07-04 |
0.3887 USD |
495,537.2160 ADA |
0.4073 USD |
0.3613 USD |
0.4108 USD |
0.3633 USD |
| 2024-07-03 |
0.4094 USD |
389,932.8209 ADA |
0.4191 USD |
0.3999 USD |
0.4223 USD |
0.4072 USD |
| 2024-07-02 |
0.4146 USD |
421,078.9303 ADA |
0.4039 USD |
0.4039 USD |
0.4186 USD |
0.4183 USD |
| 2024-07-01 |
0.4010 USD |
217,369.6303 ADA |
0.3925 USD |
0.3925 USD |
0.4070 USD |
0.4018 USD |
| 2024-06-30 |
0.3862 USD |
481,083.1585 ADA |
0.3813 USD |
0.3793 USD |
0.3935 USD |
0.3935 USD |
| 2024-06-29 |
0.3927 USD |
272,446.5623 ADA |
0.3860 USD |
0.3832 USD |
0.4018 USD |
0.3832 USD |
| 2024-06-28 |
0.3898 USD |
1,175,407.8993 ADA |
0.3906 USD |
0.3853 USD |
0.3960 USD |
0.3863 USD |
| 2024-06-27 |
0.3861 USD |
271,565.2223 ADA |
0.3836 USD |
0.3777 USD |
0.3928 USD |
0.3910 USD |
| 2024-06-26 |
0.3896 USD |
271,427.2340 ADA |
0.3918 USD |
0.3834 USD |
0.3949 USD |
0.3853 USD |
| 2024-06-25 |
0.3903 USD |
450,205.8876 ADA |
0.3779 USD |
0.3769 USD |
0.3968 USD |
0.3933 USD |
| 2024-06-24 |
0.3718 USD |
634,796.5926 ADA |
0.3798 USD |
0.3620 USD |
0.3809 USD |
0.3781 USD |
| 2024-06-23 |
0.3864 USD |
204,969.8024 ADA |
0.3847 USD |
0.3796 USD |
0.3930 USD |
0.3796 USD |
| 2024-06-22 |
0.3809 USD |
639,833.6342 ADA |
0.3737 USD |
0.3717 USD |
0.3911 USD |
0.3849 USD |
| 2024-06-21 |
0.3830 USD |
669,687.4320 ADA |
0.3823 USD |
0.3735 USD |
0.3902 USD |
0.3766 USD |
| 2024-06-20 |
0.3880 USD |
368,699.7253 ADA |
0.3829 USD |
0.3778 USD |
0.3970 USD |
0.3847 USD |
| 2024-06-19 |
0.3876 USD |
585,466.0179 ADA |
0.3828 USD |
0.3804 USD |
0.3976 USD |
0.3826 USD |
| 2024-06-18 |
0.3760 USD |
2,148,638.8126 ADA |
0.4013 USD |
0.3600 USD |
0.4029 USD |
0.3838 USD |
| 2024-06-17 |
0.4042 USD |
937,937.3016 ADA |
0.4166 USD |
0.3913 USD |
0.4197 USD |
0.4029 USD |
| 2024-06-16 |
0.4158 USD |
150,418.9915 ADA |
0.4137 USD |
0.4100 USD |
0.4192 USD |
0.4159 USD |
| 2024-06-15 |
0.4112 USD |
157,241.6150 ADA |
0.4119 USD |
0.4080 USD |
0.4150 USD |
0.4135 USD |
| 2024-06-14 |
0.4089 USD |
640,575.9775 ADA |
0.4209 USD |
0.4000 USD |
0.4243 USD |
0.4112 USD |
| 2024-06-13 |
0.4262 USD |
525,467.3458 ADA |
0.4378 USD |
0.4193 USD |
0.4378 USD |
0.4214 USD |
| 2024-06-12 |
0.4344 USD |
890,651.4604 ADA |
0.4224 USD |
0.4159 USD |
0.4476 USD |
0.4385 USD |
| 2024-06-11 |
0.4259 USD |
1,035,390.7325 ADA |
0.4403 USD |
0.4135 USD |
0.4413 USD |
0.4214 USD |
| 2024-06-10 |
0.4445 USD |
537,584.9947 ADA |
0.4444 USD |
0.4354 USD |
0.4512 USD |
0.4404 USD |
| 2024-06-09 |
0.4406 USD |
191,824.4686 ADA |
0.4370 USD |
0.4333 USD |
0.4461 USD |
0.4439 USD |
| 2024-06-08 |
0.4367 USD |
475,452.6566 ADA |
0.4471 USD |
0.4326 USD |
0.4496 USD |
0.4358 USD |