Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-02 |
0.3896 USD |
456,074.5978 ADA |
0.3834 USD |
0.3834 USD |
0.3968 USD |
0.3967 USD |
| 2023-12-01 |
0.3805 USD |
539,731.6031 ADA |
0.3758 USD |
0.3739 USD |
0.3857 USD |
0.3845 USD |
| 2023-11-30 |
0.3751 USD |
836,501.4781 ADA |
0.3812 USD |
0.3718 USD |
0.3826 USD |
0.3753 USD |
| 2023-11-29 |
0.3846 USD |
399,604.7486 ADA |
0.3853 USD |
0.3780 USD |
0.3893 USD |
0.3818 USD |
| 2023-11-28 |
0.3827 USD |
257,367.5573 ADA |
0.3769 USD |
0.3700 USD |
0.3889 USD |
0.3850 USD |
| 2023-11-27 |
0.3790 USD |
453,158.8308 ADA |
0.3878 USD |
0.3715 USD |
0.3912 USD |
0.3745 USD |
| 2023-11-26 |
0.3871 USD |
373,209.6911 ADA |
0.3939 USD |
0.3801 USD |
0.3952 USD |
0.3879 USD |
| 2023-11-25 |
0.3940 USD |
158,677.6722 ADA |
0.3867 USD |
0.3865 USD |
0.3962 USD |
0.3937 USD |
| 2023-11-24 |
0.3893 USD |
411,128.6459 ADA |
0.3884 USD |
0.3849 USD |
0.3976 USD |
0.3865 USD |
| 2023-11-23 |
0.3827 USD |
115,624.2650 ADA |
0.3802 USD |
0.3779 USD |
0.3864 USD |
0.3822 USD |
| 2023-11-22 |
0.3708 USD |
291,943.3384 ADA |
0.3563 USD |
0.3563 USD |
0.3876 USD |
0.3808 USD |
| 2023-11-21 |
0.3725 USD |
1,550,777.3309 ADA |
0.3802 USD |
0.3562 USD |
0.3895 USD |
0.3617 USD |
| 2023-11-20 |
0.3873 USD |
1,295,967.8133 ADA |
0.3832 USD |
0.3787 USD |
0.3991 USD |
0.3790 USD |
| 2023-11-19 |
0.3795 USD |
778,640.2129 ADA |
0.3755 USD |
0.3693 USD |
0.3850 USD |
0.3848 USD |
| 2023-11-18 |
0.3606 USD |
272,330.3919 ADA |
0.3669 USD |
0.3502 USD |
0.3776 USD |
0.3768 USD |
| 2023-11-17 |
0.3659 USD |
244,940.7040 ADA |
0.3715 USD |
0.3532 USD |
0.3780 USD |
0.3663 USD |
| 2023-11-16 |
0.3881 USD |
689,390.3397 ADA |
0.3789 USD |
0.3600 USD |
0.4086 USD |
0.3702 USD |
| 2023-11-15 |
0.3710 USD |
296,363.9348 ADA |
0.3578 USD |
0.3548 USD |
0.3794 USD |
0.3794 USD |
| 2023-11-14 |
0.3556 USD |
1,377,280.2647 ADA |
0.3568 USD |
0.3400 USD |
0.3715 USD |
0.3588 USD |
| 2023-11-13 |
0.3690 USD |
783,463.2723 ADA |
0.3827 USD |
0.3544 USD |
0.3888 USD |
0.3594 USD |
| 2023-11-12 |
0.3827 USD |
1,073,115.4445 ADA |
0.3846 USD |
0.3709 USD |
0.3898 USD |
0.3826 USD |
| 2023-11-11 |
0.3843 USD |
962,378.8965 ADA |
0.3863 USD |
0.3711 USD |
0.3955 USD |
0.3830 USD |
| 2023-11-10 |
0.3745 USD |
942,715.6186 ADA |
0.3678 USD |
0.3635 USD |
0.3881 USD |
0.3861 USD |
| 2023-11-09 |
0.3693 USD |
1,070,126.8678 ADA |
0.3575 USD |
0.3437 USD |
0.3867 USD |
0.3645 USD |
| 2023-11-08 |
0.3553 USD |
565,434.1911 ADA |
0.3509 USD |
0.3491 USD |
0.3600 USD |
0.3600 USD |
| 2023-11-07 |
0.3498 USD |
1,364,970.8431 ADA |
0.3628 USD |
0.3337 USD |
0.3656 USD |
0.3498 USD |
| 2023-11-06 |
0.3578 USD |
2,380,986.7248 ADA |
0.3421 USD |
0.3382 USD |
0.3756 USD |
0.3629 USD |
| 2023-11-05 |
0.3410 USD |
721,085.7196 ADA |
0.3272 USD |
0.3271 USD |
0.3500 USD |
0.3452 USD |
| 2023-11-04 |
0.3263 USD |
389,577.4912 ADA |
0.3296 USD |
0.3215 USD |
0.3301 USD |
0.3297 USD |
| 2023-11-03 |
0.3203 USD |
1,470,321.2349 ADA |
0.3235 USD |
0.3120 USD |
0.3284 USD |
0.3283 USD |
| 2023-11-02 |
0.3112 USD |
2,047,346.6369 ADA |
0.3089 USD |
0.2984 USD |
0.3294 USD |
0.3233 USD |
| 2023-11-01 |
0.2941 USD |
956,847.0792 ADA |
0.2925 USD |
0.2848 USD |
0.3088 USD |
0.3066 USD |
| 2023-10-31 |
0.2929 USD |
1,366,168.6325 ADA |
0.3033 USD |
0.2850 USD |
0.3041 USD |
0.2916 USD |
| 2023-10-30 |
0.2981 USD |
1,065,799.2576 ADA |
0.2959 USD |
0.2924 USD |
0.3029 USD |
0.3028 USD |
| 2023-10-29 |
0.2964 USD |
698,941.6265 ADA |
0.2907 USD |
0.2888 USD |
0.2988 USD |
0.2968 USD |
| 2023-10-28 |
0.2928 USD |
621,157.6576 ADA |
0.2894 USD |
0.2889 USD |
0.2975 USD |
0.2910 USD |
| 2023-10-27 |
0.2853 USD |
883,888.1676 ADA |
0.2871 USD |
0.2811 USD |
0.2917 USD |
0.2895 USD |
| 2023-10-26 |
0.2870 USD |
2,058,743.1092 ADA |
0.2801 USD |
0.2801 USD |
0.2972 USD |
0.2873 USD |
| 2023-10-25 |
0.2809 USD |
322,138.9872 ADA |
0.2787 USD |
0.2766 USD |
0.2894 USD |
0.2802 USD |
| 2023-10-24 |
0.2812 USD |
2,190,890.4993 ADA |
0.2810 USD |
0.2742 USD |
0.2936 USD |
0.2799 USD |
| 2023-10-23 |
0.2734 USD |
1,259,500.9230 ADA |
0.2646 USD |
0.2627 USD |
0.2811 USD |
0.2802 USD |
| 2023-10-22 |
0.2576 USD |
831,390.7284 ADA |
0.2584 USD |
0.2556 USD |
0.2639 USD |
0.2639 USD |
| 2023-10-21 |
0.2565 USD |
253,231.6446 ADA |
0.2521 USD |
0.2498 USD |
0.2620 USD |
0.2579 USD |
| 2023-10-20 |
0.2510 USD |
126,649.6361 ADA |
0.2465 USD |
0.2464 USD |
0.2523 USD |
0.2515 USD |
| 2023-10-19 |
0.2440 USD |
940,958.8386 ADA |
0.2429 USD |
0.2400 USD |
0.2469 USD |
0.2469 USD |
| 2023-10-18 |
0.2458 USD |
387,500.9315 ADA |
0.2465 USD |
0.2427 USD |
0.2477 USD |
0.2434 USD |
| 2023-10-17 |
0.2474 USD |
280,422.8266 ADA |
0.2514 USD |
0.2450 USD |
0.2517 USD |
0.2466 USD |
| 2023-10-16 |
0.2511 USD |
328,992.6848 ADA |
0.2476 USD |
0.2475 USD |
0.2600 USD |
0.2511 USD |
| 2023-10-15 |
0.2473 USD |
208,006.3242 ADA |
0.2471 USD |
0.2453 USD |
0.2483 USD |
0.2481 USD |
| 2023-10-14 |
0.2465 USD |
128,014.4152 ADA |
0.2464 USD |
0.2451 USD |
0.2475 USD |
0.2470 USD |