Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.6591 USD |
7,544,735.4343 ADA |
0.6696 USD |
0.6336 USD |
0.6852 USD |
0.6449 USD |
| 2025-10-15 |
0.6853 USD |
6,626,547.3577 ADA |
0.6990 USD |
0.6579 USD |
0.7151 USD |
0.6686 USD |
| 2025-10-14 |
0.6927 USD |
9,348,886.4530 ADA |
0.7293 USD |
0.6627 USD |
0.7335 USD |
0.6995 USD |
| 2025-10-13 |
0.7148 USD |
9,628,519.3779 ADA |
0.7010 USD |
0.6923 USD |
0.7363 USD |
0.7331 USD |
| 2025-10-12 |
0.6676 USD |
10,979,080.3325 ADA |
0.6323 USD |
0.6183 USD |
0.7099 USD |
0.6983 USD |
| 2025-10-11 |
0.6507 USD |
13,024,017.8571 ADA |
0.6601 USD |
0.6102 USD |
0.8800 USD |
0.6347 USD |
| 2025-10-10 |
0.7800 USD |
8,269,621.9755 ADA |
0.8166 USD |
0.5652 USD |
0.8241 USD |
0.7107 USD |
| 2025-10-09 |
0.8124 USD |
9,453,766.8587 ADA |
0.8393 USD |
0.7949 USD |
0.8409 USD |
0.8158 USD |
| 2025-10-08 |
0.8248 USD |
10,614,726.3618 ADA |
0.8201 USD |
0.8085 USD |
0.8519 USD |
0.8364 USD |
| 2025-10-07 |
0.8456 USD |
10,441,640.5284 ADA |
0.8719 USD |
0.8227 USD |
0.8785 USD |
0.8251 USD |
| 2025-10-06 |
0.8594 USD |
7,839,436.1946 ADA |
0.8369 USD |
0.8330 USD |
0.8813 USD |
0.8767 USD |
| 2025-10-05 |
0.8542 USD |
6,028,439.4649 ADA |
0.8384 USD |
0.8275 USD |
0.8830 USD |
0.8373 USD |
| 2025-10-04 |
0.8450 USD |
3,307,996.1690 ADA |
0.8670 USD |
0.8337 USD |
0.8709 USD |
0.8424 USD |
| 2025-10-03 |
0.8652 USD |
5,883,217.2274 ADA |
0.8713 USD |
0.8497 USD |
0.8929 USD |
0.8686 USD |
| 2025-10-02 |
0.8580 USD |
6,917,403.4657 ADA |
0.8513 USD |
0.8365 USD |
0.8786 USD |
0.8682 USD |
| 2025-10-01 |
0.8302 USD |
6,080,030.6360 ADA |
0.8075 USD |
0.7976 USD |
0.8482 USD |
0.8436 USD |
| 2025-09-30 |
0.7963 USD |
5,683,269.5073 ADA |
0.8058 USD |
0.7788 USD |
0.8129 USD |
0.8041 USD |
| 2025-09-29 |
0.8031 USD |
5,307,641.3762 ADA |
0.8090 USD |
0.7885 USD |
0.8163 USD |
0.8074 USD |
| 2025-09-28 |
0.7820 USD |
2,928,814.4242 ADA |
0.7813 USD |
0.7651 USD |
0.8121 USD |
0.8086 USD |
| 2025-09-27 |
0.7848 USD |
2,287,274.0332 ADA |
0.7921 USD |
0.7771 USD |
0.7943 USD |
0.7849 USD |
| 2025-09-26 |
0.7759 USD |
6,121,154.8936 ADA |
0.7641 USD |
0.7582 USD |
0.7970 USD |
0.7915 USD |
| 2025-09-25 |
0.7834 USD |
8,306,547.2085 ADA |
0.8129 USD |
0.7550 USD |
0.8150 USD |
0.7682 USD |
| 2025-09-24 |
0.8168 USD |
5,718,890.0260 ADA |
0.8064 USD |
0.7906 USD |
0.8305 USD |
0.8120 USD |
| 2025-09-23 |
0.8180 USD |
4,752,411.2192 ADA |
0.8252 USD |
0.8040 USD |
0.8298 USD |
0.8127 USD |
| 2025-09-22 |
0.8335 USD |
8,386,476.7256 ADA |
0.8844 USD |
0.7850 USD |
0.8877 USD |
0.8252 USD |
| 2025-09-21 |
0.8873 USD |
3,617,543.6537 ADA |
0.8936 USD |
0.8760 USD |
0.9029 USD |
0.8851 USD |
| 2025-09-20 |
0.8959 USD |
3,802,798.4939 ADA |
0.8904 USD |
0.8878 USD |
0.9066 USD |
0.8925 USD |
| 2025-09-19 |
0.9083 USD |
6,623,445.9382 ADA |
0.9271 USD |
0.8904 USD |
0.9360 USD |
0.8977 USD |
| 2025-09-18 |
0.9201 USD |
9,351,525.5107 ADA |
0.9144 USD |
0.8997 USD |
0.9388 USD |
0.9225 USD |
| 2025-09-17 |
0.8817 USD |
7,805,880.0151 ADA |
0.8808 USD |
0.8550 USD |
0.9195 USD |
0.9132 USD |
| 2025-09-16 |
0.8692 USD |
4,426,931.0390 ADA |
0.8632 USD |
0.8539 USD |
0.8840 USD |
0.8837 USD |
| 2025-09-15 |
0.8691 USD |
8,153,562.5522 ADA |
0.8883 USD |
0.8533 USD |
0.9027 USD |
0.8617 USD |
| 2025-09-14 |
0.9013 USD |
9,953,685.7547 ADA |
0.9294 USD |
0.8796 USD |
0.9313 USD |
0.8928 USD |
| 2025-09-13 |
0.9331 USD |
10,214,206.9563 ADA |
0.9182 USD |
0.9128 USD |
0.9542 USD |
0.9286 USD |
| 2025-09-12 |
0.8988 USD |
8,048,344.6690 ADA |
0.8944 USD |
0.8831 USD |
0.9181 USD |
0.9177 USD |
| 2025-09-11 |
0.8836 USD |
4,489,252.3046 ADA |
0.8849 USD |
0.8577 USD |
0.8977 USD |
0.8935 USD |
| 2025-09-10 |
0.8833 USD |
3,602,151.6836 ADA |
0.8652 USD |
0.8597 USD |
0.8965 USD |
0.8836 USD |
| 2025-09-09 |
0.8716 USD |
6,055,826.6961 ADA |
0.8674 USD |
0.8527 USD |
0.8943 USD |
0.8641 USD |
| 2025-09-08 |
0.8555 USD |
5,722,588.6028 ADA |
0.8354 USD |
0.8297 USD |
0.8691 USD |
0.8638 USD |
| 2025-09-07 |
0.8296 USD |
2,785,571.5362 ADA |
0.8187 USD |
0.8166 USD |
0.8383 USD |
0.8344 USD |
| 2025-09-06 |
0.8245 USD |
3,089,619.3059 ADA |
0.8305 USD |
0.8145 USD |
0.8358 USD |
0.8176 USD |
| 2025-09-05 |
0.8293 USD |
5,179,589.5895 ADA |
0.8101 USD |
0.8049 USD |
0.8494 USD |
0.8315 USD |
| 2025-09-04 |
0.8209 USD |
3,991,351.4461 ADA |
0.8385 USD |
0.8030 USD |
0.8424 USD |
0.8125 USD |
| 2025-09-03 |
0.8359 USD |
4,001,684.7646 ADA |
0.8357 USD |
0.8260 USD |
0.8437 USD |
0.8403 USD |
| 2025-09-02 |
0.8196 USD |
6,528,820.7156 ADA |
0.8016 USD |
0.7988 USD |
0.8355 USD |
0.8355 USD |
| 2025-09-01 |
0.8113 USD |
4,882,811.7173 ADA |
0.8112 USD |
0.7820 USD |
0.8448 USD |
0.7943 USD |
| 2025-08-31 |
0.8258 USD |
2,265,969.8955 ADA |
0.8228 USD |
0.8173 USD |
0.8379 USD |
0.8262 USD |
| 2025-08-30 |
0.8248 USD |
3,757,433.9128 ADA |
0.8268 USD |
0.8058 USD |
0.8442 USD |
0.8222 USD |
| 2025-08-29 |
0.8307 USD |
5,024,411.1500 ADA |
0.8577 USD |
0.8101 USD |
0.8664 USD |
0.8234 USD |
| 2025-08-28 |
0.8608 USD |
3,282,070.5314 ADA |
0.8509 USD |
0.8419 USD |
0.8798 USD |
0.8591 USD |