Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.4601 USD |
269,330.4619 ADA |
0.4500 USD |
0.4367 USD |
0.4870 USD |
0.4792 USD |
| 2022-06-18 |
0.4414 USD |
1,026,892.0700 ADA |
0.4899 USD |
0.4207 USD |
0.4899 USD |
0.4579 USD |
| 2022-06-17 |
0.4876 USD |
136,444.2747 ADA |
0.4795 USD |
0.4737 USD |
0.5023 USD |
0.4861 USD |
| 2022-06-16 |
0.4950 USD |
379,374.6126 ADA |
0.5390 USD |
0.4688 USD |
0.5426 USD |
0.4688 USD |
| 2022-06-15 |
0.4778 USD |
1,721,822.8825 ADA |
0.4857 USD |
0.4480 USD |
0.5363 USD |
0.5315 USD |
| 2022-06-14 |
0.4892 USD |
762,155.1732 ADA |
0.4578 USD |
0.4388 USD |
0.5170 USD |
0.4675 USD |
| 2022-06-13 |
0.4614 USD |
1,907,682.1380 ADA |
0.4931 USD |
0.4395 USD |
0.5037 USD |
0.4603 USD |
| 2022-06-12 |
0.5176 USD |
375,941.3920 ADA |
0.5593 USD |
0.4942 USD |
0.5593 USD |
0.4942 USD |
| 2022-06-11 |
0.5853 USD |
397,816.8888 ADA |
0.5755 USD |
0.5463 USD |
0.6130 USD |
0.5549 USD |
| 2022-06-10 |
0.5978 USD |
573,718.2304 ADA |
0.6251 USD |
0.5716 USD |
0.6350 USD |
0.5716 USD |
| 2022-06-09 |
0.6406 USD |
171,132.7431 ADA |
0.6415 USD |
0.6290 USD |
0.6540 USD |
0.6296 USD |
| 2022-06-08 |
0.6497 USD |
302,160.0233 ADA |
0.6208 USD |
0.6162 USD |
0.6662 USD |
0.6465 USD |
| 2022-06-07 |
0.6187 USD |
321,524.0055 ADA |
0.5895 USD |
0.5745 USD |
0.6440 USD |
0.6182 USD |
| 2022-06-06 |
0.6164 USD |
367,651.7867 ADA |
0.5766 USD |
0.5711 USD |
0.6434 USD |
0.6090 USD |
| 2022-06-05 |
0.5728 USD |
81,921.7716 ADA |
0.5657 USD |
0.5563 USD |
0.5793 USD |
0.5711 USD |
| 2022-06-04 |
0.5593 USD |
59,357.9374 ADA |
0.5589 USD |
0.5466 USD |
0.5708 USD |
0.5631 USD |
| 2022-06-03 |
0.5657 USD |
310,353.6557 ADA |
0.5861 USD |
0.5383 USD |
0.6017 USD |
0.5585 USD |
| 2022-06-02 |
0.5765 USD |
346,961.8166 ADA |
0.5620 USD |
0.5495 USD |
0.5977 USD |
0.5874 USD |
| 2022-06-01 |
0.5944 USD |
802,029.9993 ADA |
0.6219 USD |
0.5404 USD |
0.6300 USD |
0.5456 USD |
| 2022-05-31 |
0.6361 USD |
651,128.1873 ADA |
0.5687 USD |
0.5687 USD |
0.6812 USD |
0.6348 USD |
| 2022-05-30 |
0.5286 USD |
520,898.9521 ADA |
0.4813 USD |
0.4780 USD |
0.5711 USD |
0.5711 USD |
| 2022-05-29 |
0.4737 USD |
432,386.0195 ADA |
0.4640 USD |
0.4573 USD |
0.4816 USD |
0.4809 USD |
| 2022-05-28 |
0.4611 USD |
197,692.2966 ADA |
0.4602 USD |
0.4488 USD |
0.4661 USD |
0.4621 USD |
| 2022-05-27 |
0.4620 USD |
541,693.8749 ADA |
0.4710 USD |
0.4459 USD |
0.4819 USD |
0.4591 USD |
| 2022-05-26 |
0.4949 USD |
374,981.6927 ADA |
0.5182 USD |
0.4669 USD |
0.5182 USD |
0.4819 USD |
| 2022-05-25 |
0.5177 USD |
233,290.2362 ADA |
0.5288 USD |
0.5089 USD |
0.5314 USD |
0.5163 USD |
| 2022-05-24 |
0.5104 USD |
235,682.7536 ADA |
0.5154 USD |
0.4943 USD |
0.5237 USD |
0.5237 USD |
| 2022-05-23 |
0.5418 USD |
499,368.4460 ADA |
0.5404 USD |
0.5080 USD |
0.5566 USD |
0.5080 USD |
| 2022-05-22 |
0.5366 USD |
220,619.3336 ADA |
0.5287 USD |
0.5287 USD |
0.5459 USD |
0.5396 USD |
| 2022-05-21 |
0.5305 USD |
99,067.3281 ADA |
0.5101 USD |
0.5101 USD |
0.5350 USD |
0.5235 USD |
| 2022-05-20 |
0.5173 USD |
567,202.3666 ADA |
0.5293 USD |
0.5014 USD |
0.5447 USD |
0.5179 USD |
| 2022-05-19 |
0.5159 USD |
559,256.7824 ADA |
0.5079 USD |
0.4945 USD |
0.5444 USD |
0.5226 USD |
| 2022-05-18 |
0.5390 USD |
154,737.7178 ADA |
0.5808 USD |
0.5190 USD |
0.5808 USD |
0.5300 USD |
| 2022-05-17 |
0.5740 USD |
190,901.1740 ADA |
0.5564 USD |
0.5513 USD |
0.5958 USD |
0.5739 USD |
| 2022-05-16 |
0.5667 USD |
342,579.9504 ADA |
0.5990 USD |
0.5463 USD |
0.6047 USD |
0.5512 USD |
| 2022-05-15 |
0.5608 USD |
395,675.3606 ADA |
0.5376 USD |
0.5200 USD |
0.5950 USD |
0.5920 USD |
| 2022-05-14 |
0.5222 USD |
576,362.4152 ADA |
0.5374 USD |
0.4910 USD |
0.5500 USD |
0.5367 USD |
| 2022-05-13 |
0.5570 USD |
1,351,056.2196 ADA |
0.4714 USD |
0.4693 USD |
0.6049 USD |
0.5334 USD |
| 2022-05-12 |
0.4642 USD |
1,207,589.9674 ADA |
0.5136 USD |
0.3900 USD |
0.5405 USD |
0.4765 USD |
| 2022-05-11 |
0.5588 USD |
1,513,847.3435 ADA |
0.6307 USD |
0.4766 USD |
0.6554 USD |
0.5122 USD |
| 2022-05-10 |
0.6355 USD |
962,457.9521 ADA |
0.6001 USD |
0.5879 USD |
0.6988 USD |
0.6258 USD |
| 2022-05-09 |
0.6550 USD |
1,493,491.3777 ADA |
0.7438 USD |
0.6068 USD |
0.7487 USD |
0.6262 USD |
| 2022-05-08 |
0.7438 USD |
667,875.2761 ADA |
0.7603 USD |
0.7273 USD |
0.7603 USD |
0.7506 USD |
| 2022-05-07 |
0.7627 USD |
237,412.5840 ADA |
0.7808 USD |
0.7451 USD |
0.7846 USD |
0.7659 USD |
| 2022-05-06 |
0.7848 USD |
121,849.5584 ADA |
0.7900 USD |
0.7700 USD |
0.7951 USD |
0.7867 USD |
| 2022-05-05 |
0.8494 USD |
714,991.4103 ADA |
0.8999 USD |
0.7774 USD |
0.9023 USD |
0.7906 USD |
| 2022-05-04 |
0.8371 USD |
601,748.4293 ADA |
0.7828 USD |
0.7770 USD |
0.8962 USD |
0.8939 USD |
| 2022-05-03 |
0.7812 USD |
586,089.6596 ADA |
0.7776 USD |
0.7617 USD |
0.7975 USD |
0.7679 USD |
| 2022-05-02 |
0.7835 USD |
184,503.0596 ADA |
0.7903 USD |
0.7657 USD |
0.7939 USD |
0.7872 USD |
| 2022-05-01 |
0.7725 USD |
380,210.7571 ADA |
0.7577 USD |
0.7556 USD |
0.7968 USD |
0.7863 USD |