Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-20 |
0.5052 USD |
1,124,775.8078 ADA |
0.5157 USD |
0.4839 USD |
0.5466 USD |
0.4950 USD |
| 2022-07-19 |
0.5021 USD |
685,941.9300 ADA |
0.4889 USD |
0.4756 USD |
0.5248 USD |
0.5156 USD |
| 2022-07-18 |
0.4789 USD |
1,193,258.7253 ADA |
0.4476 USD |
0.4462 USD |
0.4975 USD |
0.4885 USD |
| 2022-07-17 |
0.4501 USD |
571,255.7151 ADA |
0.4583 USD |
0.4432 USD |
0.4646 USD |
0.4520 USD |
| 2022-07-16 |
0.4478 USD |
554,389.4957 ADA |
0.4421 USD |
0.4341 USD |
0.4578 USD |
0.4578 USD |
| 2022-07-15 |
0.4396 USD |
558,164.9629 ADA |
0.4364 USD |
0.4330 USD |
0.4535 USD |
0.4405 USD |
| 2022-07-14 |
0.4324 USD |
189,146.6900 ADA |
0.4369 USD |
0.4168 USD |
0.4448 USD |
0.4417 USD |
| 2022-07-13 |
0.4225 USD |
323,137.3657 ADA |
0.4175 USD |
0.4055 USD |
0.4310 USD |
0.4267 USD |
| 2022-07-12 |
0.4301 USD |
338,631.2907 ADA |
0.4359 USD |
0.4210 USD |
0.4391 USD |
0.4225 USD |
| 2022-07-11 |
0.4454 USD |
397,564.3800 ADA |
0.4607 USD |
0.4320 USD |
0.4626 USD |
0.4340 USD |
| 2022-07-10 |
0.4639 USD |
177,339.9403 ADA |
0.4762 USD |
0.4566 USD |
0.4791 USD |
0.4660 USD |
| 2022-07-09 |
0.4761 USD |
168,055.3882 ADA |
0.4703 USD |
0.4690 USD |
0.4835 USD |
0.4791 USD |
| 2022-07-08 |
0.4736 USD |
1,219,654.3675 ADA |
0.4775 USD |
0.4652 USD |
0.5000 USD |
0.4695 USD |
| 2022-07-07 |
0.4713 USD |
334,022.9335 ADA |
0.4621 USD |
0.4621 USD |
0.4822 USD |
0.4778 USD |
| 2022-07-06 |
0.4581 USD |
318,626.5970 ADA |
0.4573 USD |
0.4466 USD |
0.4627 USD |
0.4612 USD |
| 2022-07-05 |
0.4587 USD |
396,494.6940 ADA |
0.4706 USD |
0.4450 USD |
0.4707 USD |
0.4558 USD |
| 2022-07-04 |
0.4597 USD |
246,858.9693 ADA |
0.4547 USD |
0.4447 USD |
0.4748 USD |
0.4620 USD |
| 2022-07-03 |
0.4516 USD |
56,587.5074 ADA |
0.4524 USD |
0.4443 USD |
0.4593 USD |
0.4549 USD |
| 2022-07-02 |
0.4493 USD |
110,771.9163 ADA |
0.4497 USD |
0.4424 USD |
0.4597 USD |
0.4576 USD |
| 2022-07-01 |
0.4497 USD |
237,532.9066 ADA |
0.4604 USD |
0.4437 USD |
0.4714 USD |
0.4493 USD |
| 2022-06-30 |
0.4456 USD |
585,155.1407 ADA |
0.4626 USD |
0.4353 USD |
0.4640 USD |
0.4465 USD |
| 2022-06-29 |
0.4651 USD |
69,241.8107 ADA |
0.4666 USD |
0.4585 USD |
0.4749 USD |
0.4644 USD |
| 2022-06-28 |
0.4883 USD |
338,913.4694 ADA |
0.4815 USD |
0.4695 USD |
0.4958 USD |
0.4695 USD |
| 2022-06-27 |
0.4896 USD |
400,921.9611 ADA |
0.4883 USD |
0.4788 USD |
0.5063 USD |
0.4882 USD |
| 2022-06-26 |
0.5112 USD |
224,041.2743 ADA |
0.4964 USD |
0.4894 USD |
0.5245 USD |
0.4894 USD |
| 2022-06-25 |
0.4964 USD |
514,901.8430 ADA |
0.4957 USD |
0.4819 USD |
0.5072 USD |
0.4986 USD |
| 2022-06-24 |
0.4962 USD |
194,237.9530 ADA |
0.4797 USD |
0.4767 USD |
0.5072 USD |
0.4997 USD |
| 2022-06-23 |
0.4746 USD |
407,396.4525 ADA |
0.4562 USD |
0.4557 USD |
0.4822 USD |
0.4803 USD |
| 2022-06-22 |
0.4694 USD |
177,298.7630 ADA |
0.4783 USD |
0.4581 USD |
0.4803 USD |
0.4589 USD |
| 2022-06-21 |
0.4982 USD |
558,339.1406 ADA |
0.4896 USD |
0.4756 USD |
0.5106 USD |
0.4774 USD |
| 2022-06-20 |
0.4893 USD |
399,015.1784 ADA |
0.4811 USD |
0.4615 USD |
0.5082 USD |
0.4912 USD |
| 2022-06-19 |
0.4601 USD |
269,330.4619 ADA |
0.4500 USD |
0.4367 USD |
0.4870 USD |
0.4792 USD |
| 2022-06-18 |
0.4414 USD |
1,026,892.0700 ADA |
0.4899 USD |
0.4207 USD |
0.4899 USD |
0.4579 USD |
| 2022-06-17 |
0.4876 USD |
136,444.2747 ADA |
0.4795 USD |
0.4737 USD |
0.5023 USD |
0.4861 USD |
| 2022-06-16 |
0.4950 USD |
379,374.6126 ADA |
0.5390 USD |
0.4688 USD |
0.5426 USD |
0.4688 USD |
| 2022-06-15 |
0.4778 USD |
1,721,822.8825 ADA |
0.4857 USD |
0.4480 USD |
0.5363 USD |
0.5315 USD |
| 2022-06-14 |
0.4892 USD |
762,155.1732 ADA |
0.4578 USD |
0.4388 USD |
0.5170 USD |
0.4675 USD |
| 2022-06-13 |
0.4614 USD |
1,907,682.1380 ADA |
0.4931 USD |
0.4395 USD |
0.5037 USD |
0.4603 USD |
| 2022-06-12 |
0.5176 USD |
375,941.3920 ADA |
0.5593 USD |
0.4942 USD |
0.5593 USD |
0.4942 USD |
| 2022-06-11 |
0.5853 USD |
397,816.8888 ADA |
0.5755 USD |
0.5463 USD |
0.6130 USD |
0.5549 USD |
| 2022-06-10 |
0.5978 USD |
573,718.2304 ADA |
0.6251 USD |
0.5716 USD |
0.6350 USD |
0.5716 USD |
| 2022-06-09 |
0.6406 USD |
171,132.7431 ADA |
0.6415 USD |
0.6290 USD |
0.6540 USD |
0.6296 USD |
| 2022-06-08 |
0.6497 USD |
302,160.0233 ADA |
0.6208 USD |
0.6162 USD |
0.6662 USD |
0.6465 USD |
| 2022-06-07 |
0.6187 USD |
321,524.0055 ADA |
0.5895 USD |
0.5745 USD |
0.6440 USD |
0.6182 USD |
| 2022-06-06 |
0.6164 USD |
367,651.7867 ADA |
0.5766 USD |
0.5711 USD |
0.6434 USD |
0.6090 USD |
| 2022-06-05 |
0.5728 USD |
81,921.7716 ADA |
0.5657 USD |
0.5563 USD |
0.5793 USD |
0.5711 USD |
| 2022-06-04 |
0.5593 USD |
59,357.9374 ADA |
0.5589 USD |
0.5466 USD |
0.5708 USD |
0.5631 USD |
| 2022-06-03 |
0.5657 USD |
310,353.6557 ADA |
0.5861 USD |
0.5383 USD |
0.6017 USD |
0.5585 USD |
| 2022-06-02 |
0.5765 USD |
346,961.8166 ADA |
0.5620 USD |
0.5495 USD |
0.5977 USD |
0.5874 USD |
| 2022-06-01 |
0.5944 USD |
802,029.9993 ADA |
0.6219 USD |
0.5404 USD |
0.6300 USD |
0.5456 USD |