Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.9092 USD |
279,782.5986 ADA |
0.8574 USD |
0.8440 USD |
0.9700 USD |
0.9563 USD |
| 2022-02-27 |
0.8635 USD |
401,334.6348 ADA |
0.8785 USD |
0.8340 USD |
0.9153 USD |
0.8558 USD |
| 2022-02-26 |
0.9006 USD |
107,622.2463 ADA |
0.9086 USD |
0.8853 USD |
0.9250 USD |
0.8869 USD |
| 2022-02-25 |
0.8628 USD |
411,554.8046 ADA |
0.8513 USD |
0.8287 USD |
0.9045 USD |
0.8949 USD |
| 2022-02-24 |
0.8114 USD |
1,082,206.6794 ADA |
0.8664 USD |
0.7500 USD |
0.8980 USD |
0.8513 USD |
| 2022-02-23 |
0.9241 USD |
427,025.7338 ADA |
0.8865 USD |
0.8804 USD |
0.9590 USD |
0.8820 USD |
| 2022-02-22 |
0.8592 USD |
803,098.0056 ADA |
0.8590 USD |
0.8200 USD |
0.8942 USD |
0.8939 USD |
| 2022-02-21 |
0.9199 USD |
641,967.4114 ADA |
0.9256 USD |
0.8548 USD |
0.9816 USD |
0.8548 USD |
| 2022-02-20 |
0.9431 USD |
341,026.3105 ADA |
0.9932 USD |
0.9179 USD |
0.9944 USD |
0.9387 USD |
| 2022-02-19 |
0.9985 USD |
437,049.8775 ADA |
0.9950 USD |
0.9773 USD |
1.0176 USD |
0.9860 USD |
| 2022-02-18 |
1.0082 USD |
309,144.3711 ADA |
1.0166 USD |
0.9877 USD |
1.0427 USD |
0.9962 USD |
| 2022-02-17 |
1.0482 USD |
266,488.9323 ADA |
1.0890 USD |
1.0100 USD |
1.0900 USD |
1.0203 USD |
| 2022-02-16 |
1.0869 USD |
127,979.9896 ADA |
1.1029 USD |
1.0674 USD |
1.1103 USD |
1.0871 USD |
| 2022-02-15 |
1.0938 USD |
358,720.0449 ADA |
1.0525 USD |
1.0525 USD |
1.1113 USD |
1.1110 USD |
| 2022-02-14 |
1.0363 USD |
197,813.7407 ADA |
1.0424 USD |
1.0171 USD |
1.0541 USD |
1.0516 USD |
| 2022-02-13 |
1.0578 USD |
73,126.1504 ADA |
1.0573 USD |
1.0328 USD |
1.0724 USD |
1.0516 USD |
| 2022-02-12 |
1.0657 USD |
219,333.1691 ADA |
1.0779 USD |
1.0319 USD |
1.0897 USD |
1.0585 USD |
| 2022-02-11 |
1.1230 USD |
262,710.2718 ADA |
1.1475 USD |
1.0700 USD |
1.1647 USD |
1.0825 USD |
| 2022-02-10 |
1.1796 USD |
220,721.5873 ADA |
1.1921 USD |
1.1510 USD |
1.2219 USD |
1.1588 USD |
| 2022-02-09 |
1.1882 USD |
308,476.2211 ADA |
1.1713 USD |
1.1573 USD |
1.2131 USD |
1.1967 USD |
| 2022-02-08 |
1.1842 USD |
557,062.2228 ADA |
1.2023 USD |
1.1345 USD |
1.2630 USD |
1.1790 USD |
| 2022-02-07 |
1.1834 USD |
542,607.0342 ADA |
1.1342 USD |
1.1342 USD |
1.2117 USD |
1.2001 USD |
| 2022-02-06 |
1.1240 USD |
49,713.2016 ADA |
1.1252 USD |
1.0972 USD |
1.1446 USD |
1.1446 USD |
| 2022-02-05 |
1.1453 USD |
246,877.4371 ADA |
1.1318 USD |
1.1126 USD |
1.1743 USD |
1.1331 USD |
| 2022-02-04 |
1.0848 USD |
124,726.2296 ADA |
1.0579 USD |
1.0472 USD |
1.1200 USD |
1.1200 USD |
| 2022-02-03 |
1.0373 USD |
131,046.0169 ADA |
1.0294 USD |
1.0165 USD |
1.0594 USD |
1.0499 USD |
| 2022-02-02 |
1.0604 USD |
187,853.6003 ADA |
1.1001 USD |
1.0274 USD |
1.1001 USD |
1.0322 USD |
| 2022-02-01 |
1.0665 USD |
372,413.5928 ADA |
1.0491 USD |
1.0398 USD |
1.0947 USD |
1.0947 USD |
| 2022-01-31 |
1.0238 USD |
1,672,447.5591 ADA |
1.0318 USD |
1.0129 USD |
1.0602 USD |
1.0471 USD |
| 2022-01-30 |
1.0495 USD |
68,805.5548 ADA |
1.0597 USD |
1.0249 USD |
1.0713 USD |
1.0355 USD |
| 2022-01-29 |
1.0611 USD |
109,467.5530 ADA |
1.0453 USD |
1.0407 USD |
1.0776 USD |
1.0706 USD |
| 2022-01-28 |
1.0266 USD |
517,348.5356 ADA |
1.0542 USD |
1.0112 USD |
1.0586 USD |
1.0478 USD |
| 2022-01-27 |
1.0450 USD |
347,989.4263 ADA |
1.0772 USD |
1.0080 USD |
1.0816 USD |
1.0387 USD |
| 2022-01-26 |
1.0913 USD |
807,483.8430 ADA |
1.0262 USD |
1.0262 USD |
1.1540 USD |
1.0793 USD |
| 2022-01-25 |
1.0345 USD |
438,055.8021 ADA |
1.0596 USD |
0.9990 USD |
1.0700 USD |
1.0428 USD |
| 2022-01-24 |
0.9996 USD |
2,430,823.0023 ADA |
1.1143 USD |
0.9524 USD |
1.1149 USD |
1.0684 USD |
| 2022-01-23 |
1.0961 USD |
1,208,775.7096 ADA |
1.0722 USD |
1.0528 USD |
1.1678 USD |
1.1167 USD |
| 2022-01-22 |
1.0527 USD |
1,134,940.3024 ADA |
1.1229 USD |
0.9233 USD |
1.1522 USD |
1.0736 USD |
| 2022-01-21 |
1.1945 USD |
724,768.2176 ADA |
1.2500 USD |
1.1052 USD |
1.2821 USD |
1.1241 USD |
| 2022-01-20 |
1.3646 USD |
407,954.3126 ADA |
1.3355 USD |
1.2563 USD |
1.4369 USD |
1.2744 USD |
| 2022-01-19 |
1.3941 USD |
450,294.9191 ADA |
1.4861 USD |
1.3278 USD |
1.5300 USD |
1.3543 USD |
| 2022-01-18 |
1.4808 USD |
585,812.8150 ADA |
1.6100 USD |
1.3984 USD |
1.6328 USD |
1.5056 USD |
| 2022-01-17 |
1.5229 USD |
1,552,464.5403 ADA |
1.4175 USD |
1.3893 USD |
1.5985 USD |
1.5985 USD |
| 2022-01-16 |
1.3688 USD |
516,535.6522 ADA |
1.2944 USD |
1.2944 USD |
1.4234 USD |
1.4226 USD |
| 2022-01-15 |
1.2942 USD |
57,820.2138 ADA |
1.2737 USD |
1.2547 USD |
1.3160 USD |
1.2973 USD |
| 2022-01-14 |
1.2659 USD |
138,489.2301 ADA |
1.2381 USD |
1.2247 USD |
1.3077 USD |
1.2830 USD |
| 2022-01-13 |
1.2879 USD |
277,271.5431 ADA |
1.3098 USD |
1.2345 USD |
1.3500 USD |
1.2358 USD |
| 2022-01-12 |
1.2593 USD |
595,168.8927 ADA |
1.1928 USD |
1.1908 USD |
1.3039 USD |
1.3039 USD |
| 2022-01-11 |
1.1533 USD |
335,547.9772 ADA |
1.1246 USD |
1.1246 USD |
1.1953 USD |
1.1819 USD |
| 2022-01-10 |
1.1296 USD |
225,828.6049 ADA |
1.1707 USD |
1.0720 USD |
1.1779 USD |
1.1314 USD |