Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
0.7729 USD |
379,448.0907 ADA |
0.8039 USD |
0.7400 USD |
0.8159 USD |
0.7511 USD |
| 2022-04-29 |
0.8128 USD |
236,090.3288 ADA |
0.8331 USD |
0.7900 USD |
0.8389 USD |
0.8034 USD |
| 2022-04-28 |
0.8410 USD |
98,861.0657 ADA |
0.8395 USD |
0.8310 USD |
0.8508 USD |
0.8406 USD |
| 2022-04-27 |
0.8362 USD |
425,099.9776 ADA |
0.8271 USD |
0.8201 USD |
0.8544 USD |
0.8409 USD |
| 2022-04-26 |
0.8694 USD |
272,312.1192 ADA |
0.8974 USD |
0.8238 USD |
0.8980 USD |
0.8293 USD |
| 2022-04-25 |
0.8440 USD |
650,438.2126 ADA |
0.8834 USD |
0.5800 USD |
0.9028 USD |
0.9028 USD |
| 2022-04-24 |
0.8867 USD |
121,989.5948 ADA |
0.8885 USD |
0.8777 USD |
0.8987 USD |
0.8850 USD |
| 2022-04-23 |
0.8977 USD |
151,486.7569 ADA |
0.9027 USD |
0.8829 USD |
0.9057 USD |
0.9009 USD |
| 2022-04-22 |
0.9058 USD |
251,463.6534 ADA |
0.9080 USD |
0.8948 USD |
0.9249 USD |
0.9072 USD |
| 2022-04-21 |
0.9434 USD |
147,317.9496 ADA |
0.9380 USD |
0.9013 USD |
0.9700 USD |
0.9057 USD |
| 2022-04-20 |
0.9615 USD |
116,991.2074 ADA |
0.9498 USD |
0.9350 USD |
0.9746 USD |
0.9407 USD |
| 2022-04-19 |
0.9427 USD |
185,485.4830 ADA |
0.9403 USD |
0.9276 USD |
0.9521 USD |
0.9521 USD |
| 2022-04-18 |
0.8938 USD |
313,604.6730 ADA |
0.9243 USD |
0.8775 USD |
0.9402 USD |
0.9353 USD |
| 2022-04-17 |
0.9453 USD |
21,737.8179 ADA |
0.9433 USD |
0.9142 USD |
0.9578 USD |
0.9142 USD |
| 2022-04-16 |
0.9466 USD |
99,974.9161 ADA |
0.9549 USD |
0.9404 USD |
0.9578 USD |
0.9547 USD |
| 2022-04-15 |
0.9491 USD |
149,577.1721 ADA |
0.9326 USD |
0.9307 USD |
0.9588 USD |
0.9518 USD |
| 2022-04-14 |
0.9527 USD |
350,473.0936 ADA |
0.9735 USD |
0.9234 USD |
0.9811 USD |
0.9311 USD |
| 2022-04-13 |
0.9667 USD |
438,106.3697 ADA |
0.9533 USD |
0.9361 USD |
0.9801 USD |
0.9748 USD |
| 2022-04-12 |
0.9441 USD |
482,056.5190 ADA |
0.9250 USD |
0.9177 USD |
0.9806 USD |
0.9550 USD |
| 2022-04-11 |
0.9635 USD |
617,236.1409 ADA |
1.0207 USD |
0.9181 USD |
1.0304 USD |
0.9187 USD |
| 2022-04-10 |
1.0499 USD |
100,922.3166 ADA |
1.0416 USD |
1.0300 USD |
1.0690 USD |
1.0341 USD |
| 2022-04-09 |
1.0326 USD |
533,902.7560 ADA |
1.0279 USD |
1.0200 USD |
1.0417 USD |
1.0359 USD |
| 2022-04-08 |
1.0599 USD |
378,899.7263 ADA |
1.0841 USD |
1.0250 USD |
1.0974 USD |
1.0254 USD |
| 2022-04-07 |
1.0776 USD |
96,834.9550 ADA |
1.0600 USD |
1.0450 USD |
1.1000 USD |
1.0971 USD |
| 2022-04-06 |
1.1072 USD |
259,034.6686 ADA |
1.1595 USD |
1.0620 USD |
1.1714 USD |
1.0714 USD |
| 2022-04-05 |
1.1966 USD |
132,579.6155 ADA |
1.2138 USD |
1.1760 USD |
1.2170 USD |
1.1775 USD |
| 2022-04-04 |
1.2076 USD |
223,292.0249 ADA |
1.1668 USD |
1.1638 USD |
1.2413 USD |
1.2120 USD |
| 2022-04-03 |
1.1762 USD |
97,797.0303 ADA |
1.1570 USD |
1.1477 USD |
1.1973 USD |
1.1894 USD |
| 2022-04-02 |
1.1682 USD |
74,771.7833 ADA |
1.1637 USD |
1.1541 USD |
1.1899 USD |
1.1555 USD |
| 2022-04-01 |
1.1552 USD |
221,335.7774 ADA |
1.1404 USD |
1.1098 USD |
1.1744 USD |
1.1658 USD |
| 2022-03-31 |
1.1837 USD |
263,820.5627 ADA |
1.1874 USD |
1.1399 USD |
1.2258 USD |
1.1464 USD |
| 2022-03-30 |
1.1924 USD |
102,602.7946 ADA |
1.1908 USD |
1.1714 USD |
1.2145 USD |
1.1969 USD |
| 2022-03-29 |
1.2000 USD |
133,583.7484 ADA |
1.1810 USD |
1.1752 USD |
1.2398 USD |
1.1927 USD |
| 2022-03-28 |
1.2091 USD |
633,444.8052 ADA |
1.1770 USD |
1.1600 USD |
1.2454 USD |
1.1600 USD |
| 2022-03-27 |
1.1458 USD |
128,954.6409 ADA |
1.1544 USD |
1.1084 USD |
1.1800 USD |
1.1800 USD |
| 2022-03-26 |
1.1307 USD |
73,480.5970 ADA |
1.0919 USD |
1.0906 USD |
1.1582 USD |
1.1582 USD |
| 2022-03-25 |
1.1192 USD |
506,818.9863 ADA |
1.1222 USD |
1.0731 USD |
1.1642 USD |
1.1006 USD |
| 2022-03-24 |
1.1474 USD |
462,326.2835 ADA |
1.1113 USD |
1.0818 USD |
1.1914 USD |
1.1283 USD |
| 2022-03-23 |
1.0415 USD |
452,153.1978 ADA |
0.9760 USD |
0.9618 USD |
1.0969 USD |
1.0866 USD |
| 2022-03-22 |
0.9602 USD |
282,689.0969 ADA |
0.9166 USD |
0.9088 USD |
0.9867 USD |
0.9770 USD |
| 2022-03-21 |
0.9025 USD |
569,373.1876 ADA |
0.8818 USD |
0.8658 USD |
0.9295 USD |
0.9118 USD |
| 2022-03-20 |
0.8873 USD |
74,969.8120 ADA |
0.9048 USD |
0.8651 USD |
0.9101 USD |
0.8764 USD |
| 2022-03-19 |
0.8795 USD |
135,266.7961 ADA |
0.8606 USD |
0.8594 USD |
0.9124 USD |
0.9017 USD |
| 2022-03-18 |
0.8312 USD |
478,372.0904 ADA |
0.8315 USD |
0.8224 USD |
0.8591 USD |
0.8510 USD |
| 2022-03-17 |
0.8464 USD |
153,123.0610 ADA |
0.8414 USD |
0.8295 USD |
0.8559 USD |
0.8366 USD |
| 2022-03-16 |
0.8146 USD |
686,193.6363 ADA |
0.7999 USD |
0.7948 USD |
0.8386 USD |
0.8386 USD |
| 2022-03-15 |
0.7959 USD |
494,304.8441 ADA |
0.8055 USD |
0.7839 USD |
0.8150 USD |
0.8013 USD |
| 2022-03-14 |
0.7969 USD |
239,546.5003 ADA |
0.7800 USD |
0.7777 USD |
0.8117 USD |
0.8017 USD |
| 2022-03-13 |
0.7953 USD |
211,862.7487 ADA |
0.7959 USD |
0.7810 USD |
0.8164 USD |
0.7887 USD |
| 2022-03-12 |
0.7954 USD |
106,258.4370 ADA |
0.7960 USD |
0.7897 USD |
0.7993 USD |
0.7898 USD |