Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
0.3328 USD |
247,832.8000 ADA |
0.3376 USD |
0.3240 USD |
0.3433 USD |
0.3330 USD |
| 2022-11-15 |
0.3380 USD |
376,709.7336 ADA |
0.3300 USD |
0.3300 USD |
0.3439 USD |
0.3371 USD |
| 2022-11-14 |
0.3251 USD |
660,898.5313 ADA |
0.3316 USD |
0.3156 USD |
0.3399 USD |
0.3313 USD |
| 2022-11-13 |
0.3316 USD |
619,215.2915 ADA |
0.3404 USD |
0.3253 USD |
0.3442 USD |
0.3254 USD |
| 2022-11-12 |
0.3447 USD |
1,998,828.1128 ADA |
0.3548 USD |
0.3363 USD |
0.3548 USD |
0.3408 USD |
| 2022-11-11 |
0.3525 USD |
236,551.9826 ADA |
0.3667 USD |
0.3427 USD |
0.3714 USD |
0.3513 USD |
| 2022-11-10 |
0.3476 USD |
1,413,145.3905 ADA |
0.3140 USD |
0.3126 USD |
0.3755 USD |
0.3685 USD |
| 2022-11-09 |
0.3484 USD |
2,007,152.7479 ADA |
0.3719 USD |
0.3113 USD |
0.3757 USD |
0.3163 USD |
| 2022-11-08 |
0.3851 USD |
1,913,126.0043 ADA |
0.4052 USD |
0.3461 USD |
0.4136 USD |
0.3675 USD |
| 2022-11-07 |
0.4055 USD |
459,534.9745 ADA |
0.4015 USD |
0.3978 USD |
0.4154 USD |
0.4034 USD |
| 2022-11-06 |
0.4215 USD |
265,785.0297 ADA |
0.4259 USD |
0.4053 USD |
0.4286 USD |
0.4053 USD |
| 2022-11-05 |
0.4311 USD |
1,073,885.5897 ADA |
0.4283 USD |
0.4219 USD |
0.4402 USD |
0.4251 USD |
| 2022-11-04 |
0.4168 USD |
799,131.7364 ADA |
0.3892 USD |
0.3892 USD |
0.4260 USD |
0.4215 USD |
| 2022-11-03 |
0.3935 USD |
121,324.3733 ADA |
0.3898 USD |
0.3886 USD |
0.3988 USD |
0.3896 USD |
| 2022-11-02 |
0.3936 USD |
498,079.0623 ADA |
0.4012 USD |
0.3801 USD |
0.4114 USD |
0.3855 USD |
| 2022-11-01 |
0.4061 USD |
366,892.5819 ADA |
0.4054 USD |
0.3987 USD |
0.4139 USD |
0.4019 USD |
| 2022-10-31 |
0.4026 USD |
347,246.0282 ADA |
0.4090 USD |
0.3986 USD |
0.4154 USD |
0.4058 USD |
| 2022-10-30 |
0.4067 USD |
174,987.7310 ADA |
0.4152 USD |
0.3996 USD |
0.4207 USD |
0.3998 USD |
| 2022-10-29 |
0.4197 USD |
416,307.3145 ADA |
0.4026 USD |
0.4026 USD |
0.4398 USD |
0.4170 USD |
| 2022-10-28 |
0.3902 USD |
129,138.0139 ADA |
0.3847 USD |
0.3782 USD |
0.4101 USD |
0.4050 USD |
| 2022-10-27 |
0.4021 USD |
297,795.1897 ADA |
0.4032 USD |
0.3888 USD |
0.4156 USD |
0.3897 USD |
| 2022-10-26 |
0.4036 USD |
341,597.5234 ADA |
0.4021 USD |
0.3962 USD |
0.4103 USD |
0.4032 USD |
| 2022-10-25 |
0.3949 USD |
11,353,005.8396 ADA |
0.3590 USD |
0.3565 USD |
0.4349 USD |
0.4033 USD |
| 2022-10-24 |
0.3599 USD |
255,253.5093 ADA |
0.3616 USD |
0.3548 USD |
0.3642 USD |
0.3605 USD |
| 2022-10-23 |
0.3540 USD |
114,536.5476 ADA |
0.3536 USD |
0.3467 USD |
0.3630 USD |
0.3623 USD |
| 2022-10-22 |
0.3497 USD |
175,127.3884 ADA |
0.3500 USD |
0.3459 USD |
0.3535 USD |
0.3533 USD |
| 2022-10-21 |
0.3419 USD |
339,358.7377 ADA |
0.3398 USD |
0.3310 USD |
0.3497 USD |
0.3497 USD |
| 2022-10-20 |
0.3459 USD |
1,726,087.1723 ADA |
0.3501 USD |
0.3370 USD |
0.3553 USD |
0.3398 USD |
| 2022-10-19 |
0.3555 USD |
1,354,449.9671 ADA |
0.3580 USD |
0.3501 USD |
0.3619 USD |
0.3510 USD |
| 2022-10-18 |
0.3646 USD |
124,249.8808 ADA |
0.3685 USD |
0.3593 USD |
0.3712 USD |
0.3618 USD |
| 2022-10-17 |
0.3671 USD |
1,499,882.8149 ADA |
0.3694 USD |
0.3660 USD |
0.3760 USD |
0.3701 USD |
| 2022-10-16 |
0.3666 USD |
45,358.6775 ADA |
0.3672 USD |
0.3651 USD |
0.3741 USD |
0.3713 USD |
| 2022-10-15 |
0.3655 USD |
81,150.1445 ADA |
0.3671 USD |
0.3618 USD |
0.3697 USD |
0.3618 USD |
| 2022-10-14 |
0.3749 USD |
259,898.0310 ADA |
0.3828 USD |
0.3614 USD |
0.3881 USD |
0.3661 USD |
| 2022-10-13 |
0.3622 USD |
660,632.5405 ADA |
0.3815 USD |
0.3508 USD |
0.3815 USD |
0.3792 USD |
| 2022-10-12 |
0.3910 USD |
1,014,166.9699 ADA |
0.3905 USD |
0.3776 USD |
0.3949 USD |
0.3807 USD |
| 2022-10-11 |
0.3950 USD |
1,100,690.0993 ADA |
0.4006 USD |
0.3891 USD |
0.4020 USD |
0.3891 USD |
| 2022-10-10 |
0.4132 USD |
355,510.1450 ADA |
0.4229 USD |
0.3999 USD |
0.4259 USD |
0.4014 USD |
| 2022-10-09 |
0.4225 USD |
97,269.9345 ADA |
0.4219 USD |
0.4194 USD |
0.4238 USD |
0.4222 USD |
| 2022-10-08 |
0.4227 USD |
238,258.1627 ADA |
0.4241 USD |
0.4200 USD |
0.4271 USD |
0.4212 USD |
| 2022-10-07 |
0.4264 USD |
285,502.4734 ADA |
0.4306 USD |
0.4222 USD |
0.4306 USD |
0.4243 USD |
| 2022-10-06 |
0.4306 USD |
135,521.2489 ADA |
0.4323 USD |
0.4270 USD |
0.4372 USD |
0.4290 USD |
| 2022-10-05 |
0.4309 USD |
405,456.9263 ADA |
0.4364 USD |
0.4247 USD |
0.4364 USD |
0.4294 USD |
| 2022-10-04 |
0.4337 USD |
173,428.7152 ADA |
0.4282 USD |
0.4261 USD |
0.4370 USD |
0.4343 USD |
| 2022-10-03 |
0.4241 USD |
277,180.5819 ADA |
0.4195 USD |
0.4172 USD |
0.4288 USD |
0.4273 USD |
| 2022-10-02 |
0.4238 USD |
224,367.8073 ADA |
0.4305 USD |
0.4185 USD |
0.4323 USD |
0.4199 USD |
| 2022-10-01 |
0.4312 USD |
95,661.1828 ADA |
0.4336 USD |
0.4288 USD |
0.4347 USD |
0.4303 USD |
| 2022-09-30 |
0.4335 USD |
952,820.2335 ADA |
0.4383 USD |
0.4291 USD |
0.4385 USD |
0.4360 USD |
| 2022-09-29 |
0.4350 USD |
232,774.9695 ADA |
0.4365 USD |
0.4282 USD |
0.4382 USD |
0.4382 USD |
| 2022-09-28 |
0.4351 USD |
1,016,412.3986 ADA |
0.4409 USD |
0.4256 USD |
0.4409 USD |
0.4388 USD |