Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
0.3809 USD |
381,560.3073 ADA |
0.3794 USD |
0.3761 USD |
0.3820 USD |
0.3784 USD |
| 2023-06-03 |
0.3760 USD |
64,834.1385 ADA |
0.3771 USD |
0.3735 USD |
0.3778 USD |
0.3755 USD |
| 2023-06-02 |
0.3743 USD |
226,350.7439 ADA |
0.3643 USD |
0.3637 USD |
0.3793 USD |
0.3779 USD |
| 2023-06-01 |
0.3654 USD |
1,225,271.3074 ADA |
0.3744 USD |
0.3614 USD |
0.3744 USD |
0.3645 USD |
| 2023-05-31 |
0.3738 USD |
316,074.6994 ADA |
0.3775 USD |
0.3705 USD |
0.3805 USD |
0.3744 USD |
| 2023-05-30 |
0.3796 USD |
121,266.3214 ADA |
0.3789 USD |
0.3751 USD |
0.3835 USD |
0.3785 USD |
| 2023-05-29 |
0.3792 USD |
203,402.0502 ADA |
0.3839 USD |
0.3761 USD |
0.3850 USD |
0.3786 USD |
| 2023-05-28 |
0.3751 USD |
307,826.7423 ADA |
0.3667 USD |
0.3667 USD |
0.3846 USD |
0.3824 USD |
| 2023-05-27 |
0.3641 USD |
43,000.9654 ADA |
0.3622 USD |
0.3613 USD |
0.3670 USD |
0.3670 USD |
| 2023-05-26 |
0.3587 USD |
262,008.3967 ADA |
0.3578 USD |
0.3538 USD |
0.3658 USD |
0.3641 USD |
| 2023-05-25 |
0.3592 USD |
306,833.2276 ADA |
0.3629 USD |
0.3554 USD |
0.3629 USD |
0.3583 USD |
| 2023-05-24 |
0.3649 USD |
959,551.1665 ADA |
0.3702 USD |
0.3605 USD |
0.3702 USD |
0.3644 USD |
| 2023-05-23 |
0.3709 USD |
120,845.1117 ADA |
0.3669 USD |
0.3669 USD |
0.3753 USD |
0.3703 USD |
| 2023-05-22 |
0.3673 USD |
157,683.3090 ADA |
0.3586 USD |
0.3586 USD |
0.3738 USD |
0.3672 USD |
| 2023-05-21 |
0.3624 USD |
83,650.7404 ADA |
0.3668 USD |
0.3577 USD |
0.3668 USD |
0.3608 USD |
| 2023-05-20 |
0.3651 USD |
72,327.2310 ADA |
0.3677 USD |
0.3643 USD |
0.3677 USD |
0.3658 USD |
| 2023-05-19 |
0.3691 USD |
92,094.4570 ADA |
0.3719 USD |
0.3664 USD |
0.3727 USD |
0.3672 USD |
| 2023-05-18 |
0.3760 USD |
76,933.4363 ADA |
0.3756 USD |
0.3672 USD |
0.3789 USD |
0.3746 USD |
| 2023-05-17 |
0.3706 USD |
72,128.9612 ADA |
0.3683 USD |
0.3650 USD |
0.3791 USD |
0.3751 USD |
| 2023-05-16 |
0.3670 USD |
117,538.5337 ADA |
0.3681 USD |
0.3631 USD |
0.3702 USD |
0.3679 USD |
| 2023-05-15 |
0.3710 USD |
72,660.7386 ADA |
0.3668 USD |
0.3668 USD |
0.3750 USD |
0.3683 USD |
| 2023-05-14 |
0.3694 USD |
78,169.7312 ADA |
0.3649 USD |
0.3635 USD |
0.3728 USD |
0.3703 USD |
| 2023-05-13 |
0.3652 USD |
55,346.7835 ADA |
0.3675 USD |
0.3634 USD |
0.3685 USD |
0.3660 USD |
| 2023-05-12 |
0.3632 USD |
244,352.0960 ADA |
0.3580 USD |
0.3543 USD |
0.3692 USD |
0.3692 USD |
| 2023-05-11 |
0.3590 USD |
490,223.4395 ADA |
0.3688 USD |
0.3491 USD |
0.3688 USD |
0.3596 USD |
| 2023-05-10 |
0.3659 USD |
638,228.2345 ADA |
0.3654 USD |
0.3552 USD |
0.3726 USD |
0.3706 USD |
| 2023-05-09 |
0.3639 USD |
117,254.2174 ADA |
0.3666 USD |
0.3608 USD |
0.3695 USD |
0.3619 USD |
| 2023-05-08 |
0.3686 USD |
195,642.2611 ADA |
0.3777 USD |
0.3565 USD |
0.3793 USD |
0.3635 USD |
| 2023-05-07 |
0.3803 USD |
84,118.8337 ADA |
0.3799 USD |
0.3789 USD |
0.3818 USD |
0.3790 USD |
| 2023-05-06 |
0.3913 USD |
308,029.3734 ADA |
0.3943 USD |
0.3769 USD |
0.3971 USD |
0.3800 USD |
| 2023-05-05 |
0.3902 USD |
132,023.7204 ADA |
0.3879 USD |
0.3845 USD |
0.3971 USD |
0.3946 USD |
| 2023-05-04 |
0.3897 USD |
132,848.4433 ADA |
0.3931 USD |
0.3857 USD |
0.3961 USD |
0.3870 USD |
| 2023-05-03 |
0.3853 USD |
188,032.1396 ADA |
0.3898 USD |
0.3793 USD |
0.3954 USD |
0.3954 USD |
| 2023-05-02 |
0.3875 USD |
270,184.0583 ADA |
0.3868 USD |
0.3818 USD |
0.3946 USD |
0.3911 USD |
| 2023-05-01 |
0.3876 USD |
695,992.7523 ADA |
0.3969 USD |
0.3806 USD |
0.3969 USD |
0.3865 USD |
| 2023-04-30 |
0.4007 USD |
196,438.6877 ADA |
0.4019 USD |
0.3961 USD |
0.4110 USD |
0.3985 USD |
| 2023-04-29 |
0.4031 USD |
82,511.4074 ADA |
0.4043 USD |
0.3996 USD |
0.4072 USD |
0.4020 USD |
| 2023-04-28 |
0.4001 USD |
465,486.7471 ADA |
0.4084 USD |
0.3980 USD |
0.4104 USD |
0.4042 USD |
| 2023-04-27 |
0.4092 USD |
107,834.3204 ADA |
0.4085 USD |
0.4012 USD |
0.4178 USD |
0.4099 USD |
| 2023-04-26 |
0.4010 USD |
367,116.0228 ADA |
0.3965 USD |
0.3798 USD |
0.4163 USD |
0.3998 USD |
| 2023-04-25 |
0.3813 USD |
477,433.3641 ADA |
0.3836 USD |
0.3774 USD |
0.3933 USD |
0.3926 USD |
| 2023-04-24 |
0.3867 USD |
121,318.1996 ADA |
0.3884 USD |
0.3810 USD |
0.3970 USD |
0.3838 USD |
| 2023-04-23 |
0.3881 USD |
45,406.2441 ADA |
0.3955 USD |
0.3811 USD |
0.3956 USD |
0.3889 USD |
| 2023-04-22 |
0.3914 USD |
136,654.6397 ADA |
0.3827 USD |
0.3818 USD |
0.3978 USD |
0.3949 USD |
| 2023-04-21 |
0.3912 USD |
417,791.6592 ADA |
0.4017 USD |
0.3720 USD |
0.4062 USD |
0.3828 USD |
| 2023-04-20 |
0.4109 USD |
310,407.2948 ADA |
0.4181 USD |
0.3966 USD |
0.4207 USD |
0.4030 USD |
| 2023-04-19 |
0.4213 USD |
632,170.5375 ADA |
0.4430 USD |
0.4100 USD |
0.4444 USD |
0.4131 USD |
| 2023-04-18 |
0.4418 USD |
513,075.8158 ADA |
0.4327 USD |
0.4283 USD |
0.4477 USD |
0.4444 USD |
| 2023-04-17 |
0.4407 USD |
510,446.5357 ADA |
0.4486 USD |
0.4332 USD |
0.4488 USD |
0.4357 USD |
| 2023-04-16 |
0.4496 USD |
317,466.1258 ADA |
0.4539 USD |
0.4443 USD |
0.4555 USD |
0.4533 USD |