Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-15 |
0.2441 USD |
2,859,774.2509 ADA |
0.2397 USD |
0.2388 USD |
0.2495 USD |
0.2394 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 |
| 2026-04-10 |
0.2534 USD |
2,491,036.8997 ADA |
0.2544 USD |
0.2499 USD |
0.2590 USD |
0.2540 USD |
| 2026-04-09 |
0.2532 USD |
2,370,369.6257 ADA |
0.2502 USD |
0.2477 USD |
0.2609 USD |
0.2537 USD |
| 2026-04-08 |
0.2586 USD |
9,510,612.3620 ADA |
0.2627 USD |
0.2499 USD |
0.2642 USD |
0.2506 USD |
| 2026-04-07 |
0.2524 USD |
6,494,383.1569 ADA |
0.2454 USD |
0.2400 USD |
0.2663 USD |
0.2631 USD |
| 2026-04-06 |
0.2553 USD |
7,757,837.0922 ADA |
0.2509 USD |
0.2451 USD |
0.2601 USD |
0.2459 USD |
| 2026-04-05 |
0.2444 USD |
4,535,194.4425 ADA |
0.2479 USD |
0.2400 USD |
0.2509 USD |
0.2505 USD |
| 2026-04-04 |
0.2461 USD |
1,534,367.4883 ADA |
0.2463 USD |
0.2433 USD |
0.2498 USD |
0.2477 USD |
| 2026-04-03 |
0.2464 USD |
4,206,103.8165 ADA |
0.2398 USD |
0.2390 USD |
0.2513 USD |
0.2462 USD |
| 2026-04-02 |
0.2412 USD |
6,348,294.0560 ADA |
0.2484 USD |
0.2349 USD |
0.2505 USD |
0.2393 USD |
| 2026-04-01 |
0.2483 USD |
7,982,565.0653 ADA |
0.2416 USD |
0.2414 USD |
0.2545 USD |
0.2479 USD |
| 2026-03-31 |
0.2410 USD |
6,519,152.9034 ADA |
0.2435 USD |
0.2343 USD |
0.2489 USD |
0.2415 USD |
| 2026-03-30 |
0.2469 USD |
3,456,557.3031 ADA |
0.2398 USD |
0.2393 USD |
0.2525 USD |
0.2429 USD |
| 2026-03-29 |
0.2418 USD |
4,930,889.8990 ADA |
0.2457 USD |
0.2328 USD |
0.2468 USD |
0.2393 USD |
| 2026-03-28 |
0.2478 USD |
3,466,996.1393 ADA |
0.2461 USD |
0.2439 USD |
0.2526 USD |
0.2455 USD |
| 2026-03-27 |
0.2491 USD |
7,038,684.5575 ADA |
0.2546 USD |
0.2444 USD |
0.2561 USD |
0.2459 USD |
| 2026-03-26 |
0.2589 USD |
5,129,565.2941 ADA |
0.2706 USD |
0.2525 USD |
0.2706 USD |
0.2548 USD |
| 2026-03-25 |
0.2711 USD |
8,433,021.4840 ADA |
0.2665 USD |
0.2656 USD |
0.2767 USD |
0.2696 USD |
| 2026-03-24 |
0.2629 USD |
5,560,879.2677 ADA |
0.2616 USD |
0.2582 USD |
0.2683 USD |
0.2661 USD |
| 2026-03-23 |
0.2591 USD |
6,628,220.4300 ADA |
0.2511 USD |
0.2482 USD |
0.2669 USD |
0.2612 USD |
| 2026-03-22 |
0.2548 USD |
2,667,635.4797 ADA |
0.2563 USD |
0.2481 USD |
0.2598 USD |
0.2504 USD |
| 2026-03-21 |
0.2631 USD |
2,036,441.4264 ADA |
0.2661 USD |
0.2559 USD |
0.2671 USD |
0.2573 USD |
| 2026-03-20 |
0.2684 USD |
2,062,966.1346 ADA |
0.2679 USD |
0.2617 USD |
0.2728 USD |
0.2661 USD |
| 2026-03-19 |
0.2686 USD |
3,377,178.5831 ADA |
0.2744 USD |
0.2627 USD |
0.2764 USD |
0.2669 USD |
| 2026-03-18 |
0.2819 USD |
4,061,919.2979 ADA |
0.2891 USD |
0.2698 USD |
0.2953 USD |
0.2742 USD |
| 2026-03-17 |
0.2880 USD |
5,581,725.1522 ADA |
0.2902 USD |
0.2822 USD |
0.2932 USD |
0.2894 USD |
| 2026-03-16 |
0.2846 USD |
16,490,640.7181 ADA |
0.2703 USD |
0.2688 USD |
0.2934 USD |
0.2903 USD |
| 2026-03-15 |
0.2660 USD |
2,959,116.5693 ADA |
0.2639 USD |
0.2615 USD |
0.2719 USD |
0.2697 USD |
| 2026-03-14 |
0.2619 USD |
3,115,563.7021 ADA |
0.2654 USD |
0.2587 USD |
0.2666 USD |
0.2632 USD |
| 2026-03-13 |
0.2721 USD |
7,750,322.1596 ADA |
0.2635 USD |
0.2628 USD |
0.2814 USD |
0.2657 USD |
| 2026-03-12 |
0.2618 USD |
4,188,936.3002 ADA |
0.2630 USD |
0.2581 USD |
0.2657 USD |
0.2631 USD |
| 2026-03-11 |
0.2622 USD |
5,088,024.6559 ADA |
0.2618 USD |
0.2568 USD |
0.2678 USD |
0.2627 USD |
| 2026-03-10 |
0.2662 USD |
8,019,156.5433 ADA |
0.2552 USD |
0.2549 USD |
0.2741 USD |
0.2621 USD |
| 2026-03-09 |
0.2559 USD |
7,392,651.7389 ADA |
0.2494 USD |
0.2489 USD |
0.2628 USD |
0.2551 USD |
| 2026-03-08 |
0.2514 USD |
5,600,886.6439 ADA |
0.2545 USD |
0.2462 USD |
0.2573 USD |
0.2489 USD |
| 2026-03-07 |
0.2563 USD |
3,243,816.7380 ADA |
0.2592 USD |
0.2520 USD |
0.2609 USD |
0.2548 USD |
| 2026-03-06 |
0.2630 USD |
4,350,297.9521 ADA |
0.2687 USD |
0.2559 USD |
0.2717 USD |
0.2593 USD |
| 2026-03-05 |
0.2722 USD |
7,311,117.8983 ADA |
0.2762 USD |
0.2655 USD |
0.2780 USD |
0.2692 USD |
| 2026-03-04 |
0.2728 USD |
7,307,178.2269 ADA |
0.2627 USD |
0.2588 USD |
0.2850 USD |
0.2813 USD |
| 2026-03-03 |
0.2682 USD |
5,033,070.4753 ADA |
0.2771 USD |
0.2607 USD |
0.2814 USD |
0.2622 USD |
| 2026-03-02 |
0.2770 USD |
6,795,761.0830 ADA |
0.2733 USD |
0.2687 USD |
0.2883 USD |
0.2780 USD |
| 2026-03-01 |
0.2805 USD |
5,762,351.4113 ADA |
0.2812 USD |
0.2693 USD |
0.2923 USD |
0.2729 USD |
| 2026-02-28 |
0.2685 USD |
9,742,823.6303 ADA |
0.2777 USD |
0.2596 USD |
0.2838 USD |
0.2817 USD |
| 2026-02-27 |
0.2830 USD |
6,063,871.6957 ADA |
0.2871 USD |
0.2733 USD |
0.2963 USD |
0.2777 USD |
| 2026-02-26 |
0.2905 USD |
7,160,422.8038 ADA |
0.2973 USD |
0.2824 USD |
0.3007 USD |
0.2870 USD |
| 2026-02-25 |
0.2908 USD |
14,139,022.1078 ADA |
0.2587 USD |
0.2577 USD |
0.3131 USD |
0.3114 USD |