Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.4799 USD |
347,468.9408 ADA |
0.4823 USD |
0.4695 USD |
0.4841 USD |
0.4710 USD |
| 2024-05-18 |
0.4817 USD |
283,374.7262 ADA |
0.4815 USD |
0.4768 USD |
0.4858 USD |
0.4814 USD |
| 2024-05-17 |
0.4844 USD |
1,917,628.9814 ADA |
0.4609 USD |
0.4552 USD |
0.4903 USD |
0.4808 USD |
| 2024-05-16 |
0.4559 USD |
660,305.6615 ADA |
0.4536 USD |
0.4494 USD |
0.4624 USD |
0.4604 USD |
| 2024-05-15 |
0.4420 USD |
845,903.3156 ADA |
0.4291 USD |
0.4271 USD |
0.4547 USD |
0.4524 USD |
| 2024-05-14 |
0.4329 USD |
500,729.7231 ADA |
0.4361 USD |
0.4261 USD |
0.4382 USD |
0.4271 USD |
| 2024-05-13 |
0.4390 USD |
731,920.5406 ADA |
0.4387 USD |
0.4261 USD |
0.4519 USD |
0.4372 USD |
| 2024-05-12 |
0.4398 USD |
162,453.4067 ADA |
0.4388 USD |
0.4350 USD |
0.4427 USD |
0.4377 USD |
| 2024-05-11 |
0.4420 USD |
326,167.9715 ADA |
0.4482 USD |
0.4380 USD |
0.4502 USD |
0.4397 USD |
| 2024-05-10 |
0.4589 USD |
342,071.5964 ADA |
0.4636 USD |
0.4435 USD |
0.4680 USD |
0.4489 USD |
| 2024-05-09 |
0.4556 USD |
456,570.8374 ADA |
0.4513 USD |
0.4478 USD |
0.4644 USD |
0.4620 USD |
| 2024-05-08 |
0.4539 USD |
758,899.4102 ADA |
0.4419 USD |
0.4371 USD |
0.4686 USD |
0.4525 USD |
| 2024-05-07 |
0.4508 USD |
471,468.6710 ADA |
0.4538 USD |
0.4421 USD |
0.4559 USD |
0.4421 USD |
| 2024-05-06 |
0.4620 USD |
714,611.4572 ADA |
0.4581 USD |
0.4519 USD |
0.4751 USD |
0.4546 USD |
| 2024-05-05 |
0.4585 USD |
904,123.8606 ADA |
0.4624 USD |
0.4524 USD |
0.4657 USD |
0.4578 USD |
| 2024-05-04 |
0.4692 USD |
353,190.6733 ADA |
0.4680 USD |
0.4649 USD |
0.4733 USD |
0.4651 USD |
| 2024-05-03 |
0.4537 USD |
2,391,311.5078 ADA |
0.4584 USD |
0.4465 USD |
0.4736 USD |
0.4676 USD |
| 2024-05-02 |
0.4524 USD |
659,668.5353 ADA |
0.4499 USD |
0.4390 USD |
0.4610 USD |
0.4591 USD |
| 2024-05-01 |
0.4328 USD |
892,537.2497 ADA |
0.4407 USD |
0.4185 USD |
0.4569 USD |
0.4500 USD |
| 2024-04-30 |
0.4382 USD |
1,677,141.5655 ADA |
0.4566 USD |
0.4265 USD |
0.4615 USD |
0.4396 USD |
| 2024-04-29 |
0.4533 USD |
439,419.0645 ADA |
0.4594 USD |
0.4475 USD |
0.4635 USD |
0.4578 USD |
| 2024-04-28 |
0.4690 USD |
312,391.5893 ADA |
0.4682 USD |
0.4600 USD |
0.4766 USD |
0.4600 USD |
| 2024-04-27 |
0.4589 USD |
784,273.7947 ADA |
0.4632 USD |
0.4454 USD |
0.4692 USD |
0.4674 USD |
| 2024-04-26 |
0.4678 USD |
292,008.8935 ADA |
0.4701 USD |
0.4611 USD |
0.4788 USD |
0.4632 USD |
| 2024-04-25 |
0.4724 USD |
899,498.2534 ADA |
0.4757 USD |
0.4631 USD |
0.4791 USD |
0.4704 USD |
| 2024-04-24 |
0.4946 USD |
1,571,171.5370 ADA |
0.5000 USD |
0.4702 USD |
0.5099 USD |
0.4714 USD |
| 2024-04-23 |
0.5083 USD |
1,586,672.7153 ADA |
0.5169 USD |
0.4980 USD |
0.5203 USD |
0.4998 USD |
| 2024-04-22 |
0.5134 USD |
945,011.7696 ADA |
0.5012 USD |
0.4953 USD |
0.5225 USD |
0.5214 USD |
| 2024-04-21 |
0.5029 USD |
601,839.4292 ADA |
0.5054 USD |
0.4886 USD |
0.5120 USD |
0.4993 USD |
| 2024-04-20 |
0.4913 USD |
1,219,724.5234 ADA |
0.4686 USD |
0.4655 USD |
0.5076 USD |
0.5043 USD |
| 2024-04-19 |
0.4654 USD |
1,301,901.6207 ADA |
0.4564 USD |
0.4242 USD |
0.4754 USD |
0.4632 USD |
| 2024-04-18 |
0.4500 USD |
561,663.0298 ADA |
0.4441 USD |
0.4352 USD |
0.4613 USD |
0.4585 USD |
| 2024-04-17 |
0.4428 USD |
955,709.4312 ADA |
0.4578 USD |
0.4282 USD |
0.4646 USD |
0.4436 USD |
| 2024-04-16 |
0.4584 USD |
1,311,080.2875 ADA |
0.4598 USD |
0.4394 USD |
0.4776 USD |
0.4609 USD |
| 2024-04-15 |
0.4772 USD |
1,517,379.5797 ADA |
0.4653 USD |
0.4398 USD |
0.4953 USD |
0.4597 USD |
| 2024-04-14 |
0.4573 USD |
2,423,546.5776 ADA |
0.4479 USD |
0.4348 USD |
0.4771 USD |
0.4727 USD |
| 2024-04-13 |
0.4564 USD |
4,115,049.9638 ADA |
0.5011 USD |
0.3996 USD |
0.5161 USD |
0.4515 USD |
| 2024-04-12 |
0.5149 USD |
4,094,881.6785 ADA |
0.5864 USD |
0.4459 USD |
0.5919 USD |
0.5002 USD |
| 2024-04-11 |
0.5857 USD |
540,451.0971 ADA |
0.5849 USD |
0.5755 USD |
0.5947 USD |
0.5855 USD |
| 2024-04-10 |
0.5763 USD |
1,234,291.7196 ADA |
0.5903 USD |
0.5572 USD |
0.5936 USD |
0.5858 USD |
| 2024-04-09 |
0.6039 USD |
873,394.6475 ADA |
0.6138 USD |
0.5899 USD |
0.6237 USD |
0.5926 USD |
| 2024-04-08 |
0.6058 USD |
1,195,436.0944 ADA |
0.5890 USD |
0.5801 USD |
0.6165 USD |
0.6137 USD |
| 2024-04-07 |
0.5895 USD |
626,581.8525 ADA |
0.5836 USD |
0.5818 USD |
0.5963 USD |
0.5873 USD |
| 2024-04-06 |
0.5810 USD |
296,886.4071 ADA |
0.5728 USD |
0.5720 USD |
0.5887 USD |
0.5862 USD |
| 2024-04-05 |
0.5715 USD |
863,323.4563 ADA |
0.5834 USD |
0.5598 USD |
0.5844 USD |
0.5755 USD |
| 2024-04-04 |
0.5817 USD |
1,123,199.3275 ADA |
0.5692 USD |
0.5600 USD |
0.5977 USD |
0.5807 USD |
| 2024-04-03 |
0.5831 USD |
1,067,966.3124 ADA |
0.5811 USD |
0.5630 USD |
0.5945 USD |
0.5719 USD |
| 2024-04-02 |
0.5866 USD |
2,189,968.1514 ADA |
0.6207 USD |
0.5746 USD |
0.6230 USD |
0.5845 USD |
| 2024-04-01 |
0.6229 USD |
788,579.9575 ADA |
0.6503 USD |
0.6061 USD |
0.6513 USD |
0.6222 USD |
| 2024-03-31 |
0.6482 USD |
347,235.8146 ADA |
0.6430 USD |
0.6429 USD |
0.6533 USD |
0.6502 USD |