Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.7329 USD |
1,706,352.3899 ADA |
0.7438 USD |
0.7239 USD |
0.7528 USD |
0.7374 USD |
| 2025-05-19 |
0.7321 USD |
1,059,090.6452 ADA |
0.7613 USD |
0.7110 USD |
0.7614 USD |
0.7408 USD |
| 2025-05-18 |
0.7552 USD |
1,766,590.9282 ADA |
0.7434 USD |
0.7200 USD |
0.7765 USD |
0.7514 USD |
| 2025-05-17 |
0.7539 USD |
1,994,548.4136 ADA |
0.7595 USD |
0.7280 USD |
0.7812 USD |
0.7428 USD |
| 2025-05-16 |
0.7749 USD |
1,005,420.4814 ADA |
0.7619 USD |
0.7529 USD |
0.7861 USD |
0.7620 USD |
| 2025-05-15 |
0.7674 USD |
3,290,007.8833 ADA |
0.8023 USD |
0.7459 USD |
0.8093 USD |
0.7561 USD |
| 2025-05-14 |
0.8138 USD |
2,048,061.3139 ADA |
0.8300 USD |
0.7888 USD |
0.8332 USD |
0.7989 USD |
| 2025-05-13 |
0.8066 USD |
4,221,329.9034 ADA |
0.8172 USD |
0.7730 USD |
0.8412 USD |
0.8328 USD |
| 2025-05-12 |
0.8306 USD |
5,982,375.5881 ADA |
0.8049 USD |
0.7805 USD |
0.8627 USD |
0.8229 USD |
| 2025-05-11 |
0.8049 USD |
3,102,824.3568 ADA |
0.8386 USD |
0.7818 USD |
0.8460 USD |
0.8066 USD |
| 2025-05-10 |
0.8098 USD |
3,136,840.8612 ADA |
0.7784 USD |
0.7711 USD |
0.8421 USD |
0.8396 USD |
| 2025-05-09 |
0.7845 USD |
3,525,988.1089 ADA |
0.7688 USD |
0.7542 USD |
0.8185 USD |
0.7760 USD |
| 2025-05-08 |
0.7294 USD |
3,968,071.7758 ADA |
0.6708 USD |
0.6707 USD |
0.7700 USD |
0.7684 USD |
| 2025-05-07 |
0.6734 USD |
2,516,956.2363 ADA |
0.6794 USD |
0.6554 USD |
0.6890 USD |
0.6709 USD |
| 2025-05-06 |
0.6573 USD |
2,339,718.3904 ADA |
0.6621 USD |
0.6434 USD |
0.6732 USD |
0.6703 USD |
| 2025-05-05 |
0.6717 USD |
2,928,670.0446 ADA |
0.6759 USD |
0.6542 USD |
0.6899 USD |
0.6664 USD |
| 2025-05-04 |
0.6938 USD |
3,106,453.9921 ADA |
0.6996 USD |
0.6804 USD |
0.7139 USD |
0.6804 USD |
| 2025-05-03 |
0.7100 USD |
3,311,319.9737 ADA |
0.6989 USD |
0.6931 USD |
0.7294 USD |
0.7052 USD |
| 2025-05-02 |
0.7067 USD |
2,407,824.2912 ADA |
0.7068 USD |
0.6894 USD |
0.7253 USD |
0.6964 USD |
| 2025-05-01 |
0.7010 USD |
1,912,346.8952 ADA |
0.6816 USD |
0.6816 USD |
0.7142 USD |
0.7066 USD |
| 2025-04-30 |
0.6874 USD |
2,031,781.8459 ADA |
0.6959 USD |
0.6662 USD |
0.7034 USD |
0.6820 USD |
| 2025-04-29 |
0.7080 USD |
1,749,929.5459 ADA |
0.7037 USD |
0.6896 USD |
0.7180 USD |
0.6949 USD |
| 2025-04-28 |
0.6974 USD |
4,584,388.6859 ADA |
0.7039 USD |
0.6820 USD |
0.7287 USD |
0.7061 USD |
| 2025-04-27 |
0.7019 USD |
3,242,520.8690 ADA |
0.7071 USD |
0.6913 USD |
0.7175 USD |
0.7058 USD |
| 2025-04-26 |
0.7153 USD |
2,308,532.9833 ADA |
0.7149 USD |
0.7004 USD |
0.7339 USD |
0.7071 USD |
| 2025-04-25 |
0.7177 USD |
3,040,662.0910 ADA |
0.7223 USD |
0.7024 USD |
0.7320 USD |
0.7139 USD |
| 2025-04-24 |
0.7050 USD |
4,587,647.3629 ADA |
0.6975 USD |
0.6705 USD |
0.7454 USD |
0.7178 USD |
| 2025-04-23 |
0.6993 USD |
3,584,146.8861 ADA |
0.6833 USD |
0.6780 USD |
0.7204 USD |
0.6978 USD |
| 2025-04-22 |
0.6427 USD |
4,054,466.8841 ADA |
0.6244 USD |
0.6173 USD |
0.6848 USD |
0.6807 USD |
| 2025-04-21 |
0.6335 USD |
2,578,210.2696 ADA |
0.6214 USD |
0.6165 USD |
0.6498 USD |
0.6207 USD |
| 2025-04-20 |
0.6204 USD |
1,061,191.1987 ADA |
0.6286 USD |
0.6097 USD |
0.6343 USD |
0.6197 USD |
| 2025-04-19 |
0.6284 USD |
966,990.2024 ADA |
0.6283 USD |
0.6191 USD |
0.6345 USD |
0.6283 USD |
| 2025-04-18 |
0.6185 USD |
1,225,064.8395 ADA |
0.6155 USD |
0.6106 USD |
0.6320 USD |
0.6278 USD |
| 2025-04-17 |
0.6197 USD |
2,051,053.8521 ADA |
0.6108 USD |
0.6094 USD |
0.6291 USD |
0.6170 USD |
| 2025-04-16 |
0.6092 USD |
2,208,516.7251 ADA |
0.6086 USD |
0.5956 USD |
0.6243 USD |
0.6142 USD |
| 2025-04-15 |
0.6320 USD |
4,188,452.7633 ADA |
0.6342 USD |
0.6075 USD |
0.6484 USD |
0.6075 USD |
| 2025-04-14 |
0.6425 USD |
2,885,031.2220 ADA |
0.6370 USD |
0.6284 USD |
0.6569 USD |
0.6333 USD |
| 2025-04-13 |
0.6482 USD |
1,686,619.7709 ADA |
0.6603 USD |
0.6312 USD |
0.6687 USD |
0.6365 USD |
| 2025-04-12 |
0.6492 USD |
2,690,876.2807 ADA |
0.6221 USD |
0.6181 USD |
0.6669 USD |
0.6590 USD |
| 2025-04-11 |
0.6260 USD |
3,888,755.2222 ADA |
0.6079 USD |
0.6059 USD |
0.6438 USD |
0.6242 USD |
| 2025-04-10 |
0.6085 USD |
6,393,884.6767 ADA |
0.6317 USD |
0.5859 USD |
0.6334 USD |
0.6099 USD |
| 2025-04-09 |
0.5929 USD |
6,147,090.8725 ADA |
0.5578 USD |
0.5364 USD |
0.6458 USD |
0.6383 USD |
| 2025-04-08 |
0.5914 USD |
4,819,092.4443 ADA |
0.5857 USD |
0.5530 USD |
0.6187 USD |
0.5600 USD |
| 2025-04-07 |
0.5547 USD |
5,214,231.5062 ADA |
0.5715 USD |
0.5111 USD |
0.6028 USD |
0.5866 USD |
| 2025-04-06 |
0.6064 USD |
6,997,690.6735 ADA |
0.6538 USD |
0.5664 USD |
0.6548 USD |
0.5682 USD |
| 2025-04-05 |
0.6531 USD |
1,116,531.4925 ADA |
0.6600 USD |
0.6459 USD |
0.6667 USD |
0.6537 USD |
| 2025-04-04 |
0.6515 USD |
1,736,837.3579 ADA |
0.6501 USD |
0.6282 USD |
0.6713 USD |
0.6603 USD |
| 2025-04-03 |
0.6373 USD |
2,263,588.7386 ADA |
0.6364 USD |
0.6136 USD |
0.6572 USD |
0.6482 USD |
| 2025-04-02 |
0.6797 USD |
3,388,853.9157 ADA |
0.6768 USD |
0.6435 USD |
0.7066 USD |
0.6435 USD |
| 2025-04-01 |
0.6789 USD |
1,828,534.5906 ADA |
0.6649 USD |
0.6577 USD |
0.6933 USD |
0.6819 USD |