Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-20 |
0.5986 USD |
1,727,274.6135 ADA |
0.6028 USD |
0.5871 USD |
0.6065 USD |
0.6039 USD |
| 2025-06-19 |
0.6002 USD |
1,503,391.1609 ADA |
0.6049 USD |
0.5907 USD |
0.6116 USD |
0.6028 USD |
| 2025-06-18 |
0.6066 USD |
1,180,564.2002 ADA |
0.6091 USD |
0.5922 USD |
0.6220 USD |
0.5922 USD |
| 2025-06-17 |
0.6278 USD |
2,122,897.7064 ADA |
0.6303 USD |
0.6000 USD |
0.6558 USD |
0.6105 USD |
| 2025-06-16 |
0.6458 USD |
2,261,942.4369 ADA |
0.6336 USD |
0.6212 USD |
0.6577 USD |
0.6561 USD |
| 2025-06-15 |
0.6293 USD |
1,227,642.8393 ADA |
0.6248 USD |
0.6211 USD |
0.6360 USD |
0.6326 USD |
| 2025-06-14 |
0.6330 USD |
1,047,589.3425 ADA |
0.6415 USD |
0.6153 USD |
0.6422 USD |
0.6228 USD |
| 2025-06-13 |
0.6349 USD |
2,447,536.5960 ADA |
0.6616 USD |
0.6189 USD |
0.6616 USD |
0.6422 USD |
| 2025-06-12 |
0.6816 USD |
2,803,976.3946 ADA |
0.6982 USD |
0.6578 USD |
0.7000 USD |
0.6609 USD |
| 2025-06-11 |
0.7183 USD |
4,319,838.3202 ADA |
0.7161 USD |
0.6934 USD |
0.7308 USD |
0.6937 USD |
| 2025-06-10 |
0.6942 USD |
2,769,331.0860 ADA |
0.7056 USD |
0.6665 USD |
0.7153 USD |
0.7031 USD |
| 2025-06-09 |
0.6756 USD |
1,764,200.2549 ADA |
0.6718 USD |
0.6571 USD |
0.7020 USD |
0.7002 USD |
| 2025-06-08 |
0.6665 USD |
1,925,418.7526 ADA |
0.6648 USD |
0.6525 USD |
0.6792 USD |
0.6695 USD |
| 2025-06-07 |
0.6642 USD |
1,993,400.4545 ADA |
0.6564 USD |
0.6505 USD |
0.6709 USD |
0.6652 USD |
| 2025-06-06 |
0.6565 USD |
2,848,655.6953 ADA |
0.6265 USD |
0.6231 USD |
0.6727 USD |
0.6562 USD |
| 2025-06-05 |
0.6598 USD |
3,332,809.7134 ADA |
0.6660 USD |
0.6192 USD |
0.6902 USD |
0.6272 USD |
| 2025-06-04 |
0.6868 USD |
1,807,128.0690 ADA |
0.6839 USD |
0.6625 USD |
0.7026 USD |
0.6656 USD |
| 2025-06-03 |
0.6923 USD |
2,252,398.9186 ADA |
0.6889 USD |
0.6757 USD |
0.7071 USD |
0.6875 USD |
| 2025-06-02 |
0.6755 USD |
1,521,768.7566 ADA |
0.6858 USD |
0.6644 USD |
0.6921 USD |
0.6896 USD |
| 2025-06-01 |
0.6713 USD |
1,581,048.4199 ADA |
0.6848 USD |
0.6548 USD |
0.6882 USD |
0.6846 USD |
| 2025-05-31 |
0.6741 USD |
1,693,380.6384 ADA |
0.6895 USD |
0.6575 USD |
0.6951 USD |
0.6888 USD |
| 2025-05-30 |
0.7043 USD |
2,765,287.4014 ADA |
0.7242 USD |
0.6824 USD |
0.7335 USD |
0.7023 USD |
| 2025-05-29 |
0.7421 USD |
1,763,121.7095 ADA |
0.7481 USD |
0.7199 USD |
0.7654 USD |
0.7207 USD |
| 2025-05-28 |
0.7503 USD |
1,475,614.5943 ADA |
0.7582 USD |
0.7333 USD |
0.7607 USD |
0.7449 USD |
| 2025-05-27 |
0.7665 USD |
2,736,983.5635 ADA |
0.7605 USD |
0.7450 USD |
0.7758 USD |
0.7605 USD |
| 2025-05-26 |
0.7646 USD |
965,364.2593 ADA |
0.7604 USD |
0.7525 USD |
0.7771 USD |
0.7552 USD |
| 2025-05-25 |
0.7411 USD |
1,045,547.8140 ADA |
0.7470 USD |
0.7290 USD |
0.7585 USD |
0.7569 USD |
| 2025-05-24 |
0.7549 USD |
887,614.9429 ADA |
0.7466 USD |
0.7438 USD |
0.7661 USD |
0.7477 USD |
| 2025-05-23 |
0.7967 USD |
4,510,830.4616 ADA |
0.8096 USD |
0.7438 USD |
0.8409 USD |
0.7483 USD |
| 2025-05-22 |
0.7970 USD |
3,252,290.5960 ADA |
0.7698 USD |
0.7602 USD |
0.8101 USD |
0.8017 USD |
| 2025-05-21 |
0.7571 USD |
2,665,696.8670 ADA |
0.7463 USD |
0.7390 USD |
0.7839 USD |
0.7743 USD |
| 2025-05-20 |
0.7324 USD |
1,642,124.3252 ADA |
0.7438 USD |
0.7239 USD |
0.7528 USD |
0.7423 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 |