Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.8660 USD |
2,548,692.3581 ADA |
0.8641 USD |
0.8482 USD |
0.8782 USD |
0.8510 USD |
| 2025-08-26 |
0.8517 USD |
5,245,652.5555 ADA |
0.8358 USD |
0.8277 USD |
0.8735 USD |
0.8674 USD |
| 2025-08-25 |
0.8726 USD |
4,177,238.1035 ADA |
0.9135 USD |
0.8307 USD |
0.9277 USD |
0.8426 USD |
| 2025-08-24 |
0.9153 USD |
3,112,474.0444 ADA |
0.9140 USD |
0.8888 USD |
0.9641 USD |
0.9087 USD |
| 2025-08-23 |
0.9141 USD |
4,218,084.0680 ADA |
0.9319 USD |
0.8914 USD |
0.9385 USD |
0.9150 USD |
| 2025-08-22 |
0.9034 USD |
3,265,879.1485 ADA |
0.8518 USD |
0.8223 USD |
0.9417 USD |
0.9279 USD |
| 2025-08-21 |
0.8640 USD |
2,542,328.5598 ADA |
0.8802 USD |
0.8469 USD |
0.8915 USD |
0.8485 USD |
| 2025-08-20 |
0.8624 USD |
2,644,168.9456 ADA |
0.8459 USD |
0.8374 USD |
0.8923 USD |
0.8845 USD |
| 2025-08-19 |
0.9065 USD |
3,464,465.4971 ADA |
0.9237 USD |
0.8509 USD |
0.9557 USD |
0.8523 USD |
| 2025-08-18 |
0.9245 USD |
3,781,874.3359 ADA |
0.9614 USD |
0.8924 USD |
0.9684 USD |
0.9306 USD |
| 2025-08-17 |
0.9563 USD |
7,246,496.7211 ADA |
0.9213 USD |
0.9050 USD |
0.9876 USD |
0.9538 USD |
| 2025-08-16 |
0.9327 USD |
6,644,659.0976 ADA |
0.9462 USD |
0.9023 USD |
0.9783 USD |
0.9207 USD |
| 2025-08-15 |
0.9375 USD |
8,704,672.7932 ADA |
0.9261 USD |
0.9115 USD |
0.9648 USD |
0.9407 USD |
| 2025-08-14 |
0.9502 USD |
16,855,110.1200 ADA |
0.9045 USD |
0.8790 USD |
1.0189 USD |
0.9236 USD |
| 2025-08-13 |
0.8628 USD |
5,861,256.8536 ADA |
0.8420 USD |
0.8333 USD |
0.8891 USD |
0.8862 USD |
| 2025-08-12 |
0.8151 USD |
6,678,291.3002 ADA |
0.7729 USD |
0.7661 USD |
0.8571 USD |
0.8393 USD |
| 2025-08-11 |
0.8018 USD |
7,414,767.9854 ADA |
0.8004 USD |
0.7666 USD |
0.8335 USD |
0.7707 USD |
| 2025-08-10 |
0.8061 USD |
4,397,096.2583 ADA |
0.8034 USD |
0.7848 USD |
0.8341 USD |
0.8006 USD |
| 2025-08-09 |
0.8101 USD |
4,056,975.6529 ADA |
0.7909 USD |
0.7900 USD |
0.8208 USD |
0.8034 USD |
| 2025-08-08 |
0.7927 USD |
4,241,394.6524 ADA |
0.7884 USD |
0.7763 USD |
0.8063 USD |
0.7909 USD |
| 2025-08-07 |
0.7599 USD |
2,586,716.2079 ADA |
0.7414 USD |
0.7340 USD |
0.7890 USD |
0.7847 USD |
| 2025-08-06 |
0.7307 USD |
1,256,552.9931 ADA |
0.7249 USD |
0.7112 USD |
0.7479 USD |
0.7426 USD |
| 2025-08-05 |
0.7308 USD |
1,473,822.4770 ADA |
0.7555 USD |
0.7141 USD |
0.7602 USD |
0.7272 USD |
| 2025-08-04 |
0.7446 USD |
1,468,808.3312 ADA |
0.7275 USD |
0.7256 USD |
0.7592 USD |
0.7556 USD |
| 2025-08-03 |
0.7192 USD |
1,407,372.9208 ADA |
0.6974 USD |
0.6868 USD |
0.7308 USD |
0.7259 USD |
| 2025-08-02 |
0.7013 USD |
3,154,785.1216 ADA |
0.7149 USD |
0.6839 USD |
0.7277 USD |
0.6974 USD |
| 2025-08-01 |
0.7241 USD |
4,551,972.9295 ADA |
0.7394 USD |
0.6962 USD |
0.7409 USD |
0.7150 USD |
| 2025-07-31 |
0.7693 USD |
2,914,146.4061 ADA |
0.7633 USD |
0.7394 USD |
0.7889 USD |
0.7442 USD |
| 2025-07-30 |
0.7623 USD |
3,020,671.5462 ADA |
0.7821 USD |
0.7303 USD |
0.7890 USD |
0.7595 USD |
| 2025-07-29 |
0.7857 USD |
2,595,034.9413 ADA |
0.7919 USD |
0.7699 USD |
0.8095 USD |
0.7829 USD |
| 2025-07-28 |
0.8196 USD |
3,626,548.3585 ADA |
0.8306 USD |
0.7862 USD |
0.8560 USD |
0.7911 USD |
| 2025-07-27 |
0.8273 USD |
1,665,320.2248 ADA |
0.8196 USD |
0.8150 USD |
0.8394 USD |
0.8373 USD |
| 2025-07-26 |
0.8256 USD |
2,320,607.7033 ADA |
0.8148 USD |
0.8125 USD |
0.8388 USD |
0.8198 USD |
| 2025-07-25 |
0.7992 USD |
3,121,778.4453 ADA |
0.8066 USD |
0.7754 USD |
0.8180 USD |
0.8157 USD |
| 2025-07-24 |
0.8065 USD |
5,817,307.6958 ADA |
0.8153 USD |
0.7622 USD |
0.8386 USD |
0.8058 USD |
| 2025-07-23 |
0.8316 USD |
5,718,559.9524 ADA |
0.9033 USD |
0.7870 USD |
0.9042 USD |
0.8180 USD |
| 2025-07-22 |
0.8803 USD |
5,497,856.2796 ADA |
0.8903 USD |
0.8530 USD |
0.9096 USD |
0.8963 USD |
| 2025-07-21 |
0.8985 USD |
7,781,329.0913 ADA |
0.8566 USD |
0.8420 USD |
0.9339 USD |
0.8896 USD |
| 2025-07-20 |
0.8562 USD |
5,532,880.0375 ADA |
0.8302 USD |
0.8239 USD |
0.8787 USD |
0.8597 USD |
| 2025-07-19 |
0.8246 USD |
2,992,246.8577 ADA |
0.8161 USD |
0.8027 USD |
0.8380 USD |
0.8319 USD |
| 2025-07-18 |
0.8462 USD |
8,794,316.0188 ADA |
0.8221 USD |
0.7965 USD |
0.8962 USD |
0.8136 USD |
| 2025-07-17 |
0.8021 USD |
8,907,622.7665 ADA |
0.7643 USD |
0.7405 USD |
0.8366 USD |
0.8250 USD |
| 2025-07-16 |
0.7567 USD |
3,294,174.7254 ADA |
0.7469 USD |
0.7332 USD |
0.7849 USD |
0.7677 USD |
| 2025-07-15 |
0.7268 USD |
9,263,377.5362 ADA |
0.7344 USD |
0.7108 USD |
0.7494 USD |
0.7447 USD |
| 2025-07-14 |
0.7475 USD |
5,338,488.1509 ADA |
0.7370 USD |
0.7218 USD |
0.7683 USD |
0.7361 USD |
| 2025-07-13 |
0.7370 USD |
6,397,102.9867 ADA |
0.7091 USD |
0.7038 USD |
0.7563 USD |
0.7298 USD |
| 2025-07-12 |
0.7153 USD |
5,386,190.4735 ADA |
0.7097 USD |
0.6888 USD |
0.7369 USD |
0.7072 USD |
| 2025-07-11 |
0.7211 USD |
9,698,446.0550 ADA |
0.6772 USD |
0.6647 USD |
0.7769 USD |
0.7232 USD |
| 2025-07-10 |
0.6433 USD |
6,012,068.9555 ADA |
0.6241 USD |
0.6177 USD |
0.6802 USD |
0.6739 USD |
| 2025-07-09 |
0.6069 USD |
5,155,177.0102 ADA |
0.5882 USD |
0.5843 USD |
0.6268 USD |
0.6227 USD |