Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-05 |
0.4070 USD |
14,788,875.0196 ADA |
0.4005 USD |
0.3939 USD |
0.4250 USD |
0.4234 USD |
| 2026-01-04 |
0.3981 USD |
7,393,431.7831 ADA |
0.3890 USD |
0.3886 USD |
0.4053 USD |
0.4007 USD |
| 2026-01-03 |
0.3899 USD |
6,623,977.7799 ADA |
0.3947 USD |
0.3825 USD |
0.3988 USD |
0.3896 USD |
| 2026-01-02 |
0.3749 USD |
11,946,462.3704 ADA |
0.3561 USD |
0.3545 USD |
0.3961 USD |
0.3949 USD |
| 2026-01-01 |
0.3457 USD |
4,351,060.1848 ADA |
0.3328 USD |
0.3315 USD |
0.3599 USD |
0.3579 USD |
| 2025-12-31 |
0.3390 USD |
6,619,919.4663 ADA |
0.3507 USD |
0.3276 USD |
0.3534 USD |
0.3328 USD |
| 2025-12-30 |
0.3518 USD |
3,944,490.6288 ADA |
0.3527 USD |
0.3481 USD |
0.3565 USD |
0.3512 USD |
| 2025-12-29 |
0.3681 USD |
6,915,988.6429 ADA |
0.3684 USD |
0.3503 USD |
0.3842 USD |
0.3527 USD |
| 2025-12-28 |
0.3688 USD |
5,868,125.9363 ADA |
0.3700 USD |
0.3611 USD |
0.3766 USD |
0.3645 USD |
| 2025-12-27 |
0.3574 USD |
6,385,467.0741 ADA |
0.3493 USD |
0.3486 USD |
0.3700 USD |
0.3653 USD |
| 2025-12-26 |
0.3501 USD |
11,229,276.4508 ADA |
0.3433 USD |
0.3416 USD |
0.3580 USD |
0.3500 USD |
| 2025-12-25 |
0.3531 USD |
9,223,718.7536 ADA |
0.3565 USD |
0.3395 USD |
0.3611 USD |
0.3435 USD |
| 2025-12-24 |
0.3571 USD |
6,675,153.8247 ADA |
0.3631 USD |
0.3522 USD |
0.3649 USD |
0.3583 USD |
| 2025-12-23 |
0.3644 USD |
7,406,890.5239 ADA |
0.3707 USD |
0.3551 USD |
0.3741 USD |
0.3629 USD |
| 2025-12-22 |
0.3717 USD |
10,084,127.2671 ADA |
0.3662 USD |
0.3605 USD |
0.3822 USD |
0.3708 USD |
| 2025-12-21 |
0.3652 USD |
5,589,216.9136 ADA |
0.3728 USD |
0.3577 USD |
0.3744 USD |
0.3654 USD |
| 2025-12-20 |
0.3761 USD |
4,222,794.7257 ADA |
0.3763 USD |
0.3721 USD |
0.3802 USD |
0.3733 USD |
| 2025-12-19 |
0.3637 USD |
9,786,607.3874 ADA |
0.3514 USD |
0.3464 USD |
0.3804 USD |
0.3764 USD |
| 2025-12-18 |
0.3612 USD |
10,548,002.8228 ADA |
0.3672 USD |
0.3467 USD |
0.3788 USD |
0.3538 USD |
| 2025-12-17 |
0.3788 USD |
10,317,594.6278 ADA |
0.3859 USD |
0.3639 USD |
0.3998 USD |
0.3659 USD |
| 2025-12-16 |
0.3847 USD |
10,208,925.3149 ADA |
0.3880 USD |
0.3777 USD |
0.3915 USD |
0.3856 USD |
| 2025-12-15 |
0.3895 USD |
10,141,784.0485 ADA |
0.3962 USD |
0.3773 USD |
0.4070 USD |
0.3831 USD |
| 2025-12-14 |
0.4016 USD |
5,928,936.6581 ADA |
0.4108 USD |
0.3940 USD |
0.4117 USD |
0.3955 USD |
| 2025-12-13 |
0.4109 USD |
3,377,018.9173 ADA |
0.4094 USD |
0.4064 USD |
0.4156 USD |
0.4091 USD |
| 2025-12-12 |
0.4184 USD |
7,185,638.5202 ADA |
0.4255 USD |
0.4037 USD |
0.4294 USD |
0.4100 USD |
| 2025-12-11 |
0.4239 USD |
10,210,353.0320 ADA |
0.4537 USD |
0.4095 USD |
0.4563 USD |
0.4231 USD |
| 2025-12-10 |
0.4638 USD |
6,382,568.2488 ADA |
0.4698 USD |
0.4529 USD |
0.4763 USD |
0.4560 USD |
| 2025-12-09 |
0.4555 USD |
9,223,052.0177 ADA |
0.4328 USD |
0.4239 USD |
0.4839 USD |
0.4695 USD |
| 2025-12-08 |
0.4304 USD |
4,943,058.4771 ADA |
0.4160 USD |
0.4111 USD |
0.4413 USD |
0.4359 USD |
| 2025-12-07 |
0.4199 USD |
4,696,030.2637 ADA |
0.4138 USD |
0.4062 USD |
0.4351 USD |
0.4175 USD |
| 2025-12-06 |
0.4148 USD |
1,875,728.8074 ADA |
0.4152 USD |
0.4100 USD |
0.4214 USD |
0.4140 USD |
| 2025-12-05 |
0.4281 USD |
3,322,050.9494 ADA |
0.4395 USD |
0.4094 USD |
0.4429 USD |
0.4154 USD |
| 2025-12-04 |
0.4473 USD |
4,013,804.7365 ADA |
0.4505 USD |
0.4348 USD |
0.4559 USD |
0.4407 USD |
| 2025-12-03 |
0.4396 USD |
8,163,099.0067 ADA |
0.4339 USD |
0.4265 USD |
0.4542 USD |
0.4513 USD |
| 2025-12-02 |
0.4121 USD |
5,926,073.8631 ADA |
0.3857 USD |
0.3828 USD |
0.4389 USD |
0.4365 USD |
| 2025-12-01 |
0.3831 USD |
12,193,942.1235 ADA |
0.4145 USD |
0.3711 USD |
0.4259 USD |
0.3777 USD |
| 2025-11-30 |
0.4220 USD |
2,497,843.4530 ADA |
0.4150 USD |
0.4139 USD |
0.4274 USD |
0.4168 USD |
| 2025-11-29 |
0.4166 USD |
2,981,999.3835 ADA |
0.4201 USD |
0.4120 USD |
0.4220 USD |
0.4158 USD |
| 2025-11-28 |
0.4257 USD |
3,959,029.5041 ADA |
0.4329 USD |
0.4151 USD |
0.4361 USD |
0.4199 USD |
| 2025-11-27 |
0.4341 USD |
2,400,456.9290 ADA |
0.4355 USD |
0.4266 USD |
0.4391 USD |
0.4345 USD |
| 2025-11-26 |
0.4225 USD |
3,620,741.3354 ADA |
0.4221 USD |
0.4106 USD |
0.4359 USD |
0.4357 USD |
| 2025-11-25 |
0.4184 USD |
1,994,341.7490 ADA |
0.4269 USD |
0.4048 USD |
0.4290 USD |
0.4230 USD |
| 2025-11-24 |
0.4195 USD |
3,335,960.1533 ADA |
0.4070 USD |
0.4020 USD |
0.4340 USD |
0.4288 USD |
| 2025-11-23 |
0.4118 USD |
3,335,721.9530 ADA |
0.4045 USD |
0.4016 USD |
0.4179 USD |
0.4094 USD |
| 2025-11-22 |
0.4005 USD |
2,976,240.3173 ADA |
0.4090 USD |
0.3907 USD |
0.4130 USD |
0.4057 USD |
| 2025-11-21 |
0.4095 USD |
8,473,179.5212 ADA |
0.4317 USD |
0.3869 USD |
0.4387 USD |
0.4027 USD |
| 2025-11-20 |
0.4479 USD |
5,239,072.9841 ADA |
0.4637 USD |
0.4286 USD |
0.4705 USD |
0.4348 USD |
| 2025-11-19 |
0.4590 USD |
3,751,193.7710 ADA |
0.4749 USD |
0.4381 USD |
0.4799 USD |
0.4572 USD |
| 2025-11-18 |
0.4681 USD |
6,553,758.1938 ADA |
0.4659 USD |
0.4557 USD |
0.4817 USD |
0.4739 USD |
| 2025-11-17 |
0.4819 USD |
6,302,606.7886 ADA |
0.4843 USD |
0.4572 USD |
0.4983 USD |
0.4633 USD |