Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-11 |
0.2798 USD |
3,157,436.8367 ADA |
0.2825 USD |
0.2744 USD |
0.2833 USD |
0.2805 USD |
| 2026-05-10 |
0.2818 USD |
4,468,338.3669 ADA |
0.2709 USD |
0.2685 USD |
0.2885 USD |
0.2825 USD |
| 2026-05-09 |
0.2738 USD |
1,990,150.9789 ADA |
0.2736 USD |
0.2697 USD |
0.2783 USD |
0.2705 USD |
| 2026-05-08 |
0.2700 USD |
4,918,201.1893 ADA |
0.2627 USD |
0.2600 USD |
0.2783 USD |
0.2731 USD |
| 2026-05-07 |
0.2653 USD |
3,153,303.8207 ADA |
0.2669 USD |
0.2600 USD |
0.2703 USD |
0.2626 USD |
| 2026-05-06 |
0.2679 USD |
6,429,080.8492 ADA |
0.2619 USD |
0.2603 USD |
0.2736 USD |
0.2669 USD |
| 2026-05-05 |
0.2578 USD |
7,031,227.1437 ADA |
0.2499 USD |
0.2498 USD |
0.2657 USD |
0.2618 USD |
| 2026-05-04 |
0.2510 USD |
6,960,185.1193 ADA |
0.2494 USD |
0.2470 USD |
0.2550 USD |
0.2498 USD |
| 2026-05-03 |
0.2499 USD |
1,695,431.0840 ADA |
0.2502 USD |
0.2474 USD |
0.2517 USD |
0.2494 USD |
| 2026-05-02 |
0.2502 USD |
2,656,269.1350 ADA |
0.2483 USD |
0.2470 USD |
0.2527 USD |
0.2501 USD |
| 2026-05-01 |
0.2491 USD |
3,382,155.5100 ADA |
0.2462 USD |
0.2461 USD |
0.2512 USD |
0.2482 USD |
| 2026-04-30 |
0.2462 USD |
2,169,610.1968 ADA |
0.2447 USD |
0.2445 USD |
0.2482 USD |
0.2464 USD |
| 2026-04-29 |
0.2483 USD |
4,690,314.8809 ADA |
0.2467 USD |
0.2385 USD |
0.2539 USD |
0.2446 USD |
| 2026-04-28 |
0.2466 USD |
1,570,812.3883 ADA |
0.2479 USD |
0.2445 USD |
0.2489 USD |
0.2466 USD |
| 2026-04-27 |
0.2492 USD |
2,286,313.5441 ADA |
0.2525 USD |
0.2431 USD |
0.2559 USD |
0.2482 USD |
| 2026-04-26 |
0.2521 USD |
1,482,830.5763 ADA |
0.2500 USD |
0.2486 USD |
0.2543 USD |
0.2529 USD |
| 2026-04-25 |
0.2514 USD |
902,638.6114 ADA |
0.2498 USD |
0.2484 USD |
0.2538 USD |
0.2503 USD |
| 2026-04-24 |
0.2507 USD |
2,085,485.6233 ADA |
0.2503 USD |
0.2476 USD |
0.2530 USD |
0.2504 USD |
| 2026-04-23 |
0.2474 USD |
1,705,434.9245 ADA |
0.2484 USD |
0.2448 USD |
0.2509 USD |
0.2503 USD |
| 2026-04-22 |
0.2548 USD |
2,433,070.1962 ADA |
0.2499 USD |
0.2484 USD |
0.2575 USD |
0.2484 USD |
| 2026-04-21 |
0.2482 USD |
1,191,968.8447 ADA |
0.2482 USD |
0.2444 USD |
0.2523 USD |
0.2495 USD |
| 2026-04-20 |
0.2481 USD |
2,562,088.6486 ADA |
0.2429 USD |
0.2425 USD |
0.2515 USD |
0.2481 USD |
| 2026-04-19 |
0.2466 USD |
2,361,003.5872 ADA |
0.2491 USD |
0.2412 USD |
0.2510 USD |
0.2427 USD |
| 2026-04-18 |
0.2527 USD |
1,872,620.2849 ADA |
0.2596 USD |
0.2477 USD |
0.2596 USD |
0.2495 USD |
| 2026-04-17 |
0.2603 USD |
4,547,501.6247 ADA |
0.2596 USD |
0.2522 USD |
0.2680 USD |
0.2590 USD |
| 2026-04-16 |
0.2535 USD |
4,640,183.6494 ADA |
0.2467 USD |
0.2447 USD |
0.2612 USD |
0.2601 USD |
| 2026-04-15 |
0.2444 USD |
2,855,546.4196 ADA |
0.2397 USD |
0.2382 USD |
0.2504 USD |
0.2456 USD |
| 2026-04-14 |
0.2446 USD |
2,995,386.2614 ADA |
0.2489 USD |
0.2388 USD |
0.2495 USD |
0.2398 USD |
| 2026-04-13 |
0.2411 USD |
3,545,694.4002 ADA |
0.2361 USD |
0.2360 USD |
0.2491 USD |
0.2488 USD |
| 2026-04-12 |
0.2411 USD |
3,115,925.6377 ADA |
0.2495 USD |
0.2355 USD |
0.2506 USD |
0.2365 USD |
| 2026-04-11 |
0.2513 USD |
3,067,068.0203 ADA |
0.2537 USD |
0.2470 USD |
0.2556 USD |
0.2497 USD |
| 2026-04-10 |
0.2534 USD |
2,491,036.8997 ADA |
0.2544 USD |
0.2499 USD |
0.2590 USD |
0.2540 USD |
| 2026-04-09 |
0.2532 USD |
2,370,369.6257 ADA |
0.2502 USD |
0.2477 USD |
0.2609 USD |
0.2537 USD |
| 2026-04-08 |
0.2586 USD |
9,510,612.3620 ADA |
0.2627 USD |
0.2499 USD |
0.2642 USD |
0.2506 USD |
| 2026-04-07 |
0.2524 USD |
6,494,383.1569 ADA |
0.2454 USD |
0.2400 USD |
0.2663 USD |
0.2631 USD |
| 2026-04-06 |
0.2553 USD |
7,757,837.0922 ADA |
0.2509 USD |
0.2451 USD |
0.2601 USD |
0.2459 USD |
| 2026-04-05 |
0.2444 USD |
4,535,194.4425 ADA |
0.2479 USD |
0.2400 USD |
0.2509 USD |
0.2505 USD |
| 2026-04-04 |
0.2461 USD |
1,534,367.4883 ADA |
0.2463 USD |
0.2433 USD |
0.2498 USD |
0.2477 USD |
| 2026-04-03 |
0.2464 USD |
4,206,103.8165 ADA |
0.2398 USD |
0.2390 USD |
0.2513 USD |
0.2462 USD |
| 2026-04-02 |
0.2412 USD |
6,348,294.0560 ADA |
0.2484 USD |
0.2349 USD |
0.2505 USD |
0.2393 USD |
| 2026-04-01 |
0.2483 USD |
7,982,565.0653 ADA |
0.2416 USD |
0.2414 USD |
0.2545 USD |
0.2479 USD |
| 2026-03-31 |
0.2410 USD |
6,519,152.9034 ADA |
0.2435 USD |
0.2343 USD |
0.2489 USD |
0.2415 USD |
| 2026-03-30 |
0.2469 USD |
3,456,557.3031 ADA |
0.2398 USD |
0.2393 USD |
0.2525 USD |
0.2429 USD |
| 2026-03-29 |
0.2418 USD |
4,930,889.8990 ADA |
0.2457 USD |
0.2328 USD |
0.2468 USD |
0.2393 USD |
| 2026-03-28 |
0.2478 USD |
3,466,996.1393 ADA |
0.2461 USD |
0.2439 USD |
0.2526 USD |
0.2455 USD |
| 2026-03-27 |
0.2491 USD |
7,038,684.5575 ADA |
0.2546 USD |
0.2444 USD |
0.2561 USD |
0.2459 USD |
| 2026-03-26 |
0.2589 USD |
5,129,565.2941 ADA |
0.2706 USD |
0.2525 USD |
0.2706 USD |
0.2548 USD |
| 2026-03-25 |
0.2711 USD |
8,433,021.4840 ADA |
0.2665 USD |
0.2656 USD |
0.2767 USD |
0.2696 USD |
| 2026-03-24 |
0.2629 USD |
5,560,879.2677 ADA |
0.2616 USD |
0.2582 USD |
0.2683 USD |
0.2661 USD |
| 2026-03-23 |
0.2591 USD |
6,628,220.4300 ADA |
0.2511 USD |
0.2482 USD |
0.2669 USD |
0.2612 USD |