Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-01 |
0.6102 USD |
1,560,803.2365 ADA |
0.6090 USD |
0.6033 USD |
0.6175 USD |
0.6133 USD |
| 2025-10-31 |
0.6104 USD |
5,107,162.9340 ADA |
0.6010 USD |
0.5977 USD |
0.6196 USD |
0.6092 USD |
| 2025-10-30 |
0.6125 USD |
8,383,365.5923 ADA |
0.6402 USD |
0.5864 USD |
0.6484 USD |
0.5986 USD |
| 2025-10-29 |
0.6471 USD |
5,007,360.0075 ADA |
0.6448 USD |
0.6254 USD |
0.6601 USD |
0.6488 USD |
| 2025-10-28 |
0.6608 USD |
8,396,437.4729 ADA |
0.6667 USD |
0.6361 USD |
0.6753 USD |
0.6460 USD |
| 2025-10-27 |
0.6786 USD |
6,724,244.9361 ADA |
0.6814 USD |
0.6660 USD |
0.6934 USD |
0.6725 USD |
| 2025-10-26 |
0.6696 USD |
4,446,241.4358 ADA |
0.6545 USD |
0.6468 USD |
0.6873 USD |
0.6844 USD |
| 2025-10-25 |
0.6546 USD |
2,899,770.7900 ADA |
0.6561 USD |
0.6484 USD |
0.6593 USD |
0.6549 USD |
| 2025-10-24 |
0.6499 USD |
6,377,819.6431 ADA |
0.6431 USD |
0.6392 USD |
0.6635 USD |
0.6562 USD |
| 2025-10-23 |
0.6399 USD |
6,176,693.3537 ADA |
0.6237 USD |
0.6229 USD |
0.6540 USD |
0.6428 USD |
| 2025-10-22 |
0.6337 USD |
8,785,330.9316 ADA |
0.6430 USD |
0.6068 USD |
0.6516 USD |
0.6155 USD |
| 2025-10-21 |
0.6612 USD |
10,941,024.7530 ADA |
0.6627 USD |
0.6372 USD |
0.6860 USD |
0.6411 USD |
| 2025-10-20 |
0.6632 USD |
8,495,545.4154 ADA |
0.6530 USD |
0.6394 USD |
0.6761 USD |
0.6667 USD |
| 2025-10-19 |
0.6483 USD |
8,003,364.7338 ADA |
0.6336 USD |
0.6225 USD |
0.6655 USD |
0.6588 USD |
| 2025-10-18 |
0.6324 USD |
4,618,431.5097 ADA |
0.6249 USD |
0.6233 USD |
0.6406 USD |
0.6341 USD |
| 2025-10-17 |
0.6207 USD |
10,603,482.7541 ADA |
0.6445 USD |
0.5929 USD |
0.6547 USD |
0.6269 USD |
| 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 |