Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.6592 USD |
873,175.6169 ADA |
0.6467 USD |
0.6310 USD |
0.6868 USD |
0.6726 USD |
| 2025-02-26 |
0.6656 USD |
1,002,419.1104 ADA |
0.6840 USD |
0.6310 USD |
0.6940 USD |
0.6450 USD |
| 2025-02-25 |
0.6604 USD |
2,119,866.9269 ADA |
0.6835 USD |
0.6300 USD |
0.6926 USD |
0.6834 USD |
| 2025-02-24 |
0.7241 USD |
1,900,430.2051 ADA |
0.7708 USD |
0.6686 USD |
0.7758 USD |
0.6822 USD |
| 2025-02-23 |
0.7702 USD |
1,083,126.4679 ADA |
0.7725 USD |
0.7602 USD |
0.7876 USD |
0.7704 USD |
| 2025-02-22 |
0.7700 USD |
706,315.1974 ADA |
0.7583 USD |
0.7573 USD |
0.7833 USD |
0.7761 USD |
| 2025-02-21 |
0.7811 USD |
1,549,771.5253 ADA |
0.8046 USD |
0.7523 USD |
0.8189 USD |
0.7616 USD |
| 2025-02-20 |
0.7964 USD |
985,778.4611 ADA |
0.7742 USD |
0.7720 USD |
0.8113 USD |
0.8043 USD |
| 2025-02-19 |
0.7594 USD |
1,081,748.5849 ADA |
0.7532 USD |
0.7335 USD |
0.7760 USD |
0.7735 USD |
| 2025-02-18 |
0.7650 USD |
997,419.9554 ADA |
0.8102 USD |
0.7361 USD |
0.8135 USD |
0.7519 USD |
| 2025-02-17 |
0.8062 USD |
1,026,270.8355 ADA |
0.7748 USD |
0.7701 USD |
0.8287 USD |
0.8060 USD |
| 2025-02-16 |
0.7749 USD |
699,024.2802 ADA |
0.7806 USD |
0.7620 USD |
0.7883 USD |
0.7703 USD |
| 2025-02-15 |
0.7937 USD |
985,987.0412 ADA |
0.7998 USD |
0.7752 USD |
0.8133 USD |
0.7777 USD |
| 2025-02-14 |
0.8102 USD |
1,589,110.0934 ADA |
0.8137 USD |
0.7958 USD |
0.8304 USD |
0.8043 USD |
| 2025-02-13 |
0.7931 USD |
1,495,295.0300 ADA |
0.7960 USD |
0.7703 USD |
0.8304 USD |
0.8125 USD |
| 2025-02-12 |
0.7805 USD |
1,515,036.0138 ADA |
0.7781 USD |
0.7471 USD |
0.8087 USD |
0.7946 USD |
| 2025-02-11 |
0.7773 USD |
4,155,869.2009 ADA |
0.7132 USD |
0.7116 USD |
0.8211 USD |
0.7798 USD |
| 2025-02-10 |
0.6991 USD |
1,322,860.1141 ADA |
0.6817 USD |
0.6642 USD |
0.7242 USD |
0.7066 USD |
| 2025-02-09 |
0.6821 USD |
1,211,751.4317 ADA |
0.7009 USD |
0.6508 USD |
0.7150 USD |
0.6832 USD |
| 2025-02-08 |
0.6961 USD |
992,996.2346 ADA |
0.7065 USD |
0.6819 USD |
0.7157 USD |
0.7048 USD |
| 2025-02-07 |
0.7287 USD |
2,142,975.6190 ADA |
0.7059 USD |
0.6909 USD |
0.7527 USD |
0.7061 USD |
| 2025-02-06 |
0.7264 USD |
1,378,066.9529 ADA |
0.7314 USD |
0.6988 USD |
0.7657 USD |
0.7028 USD |
| 2025-02-05 |
0.7525 USD |
1,746,374.2399 ADA |
0.7424 USD |
0.7257 USD |
0.7760 USD |
0.7331 USD |
| 2025-02-04 |
0.7550 USD |
2,554,958.1353 ADA |
0.8136 USD |
0.7180 USD |
0.8190 USD |
0.7467 USD |
| 2025-02-03 |
0.6834 USD |
8,754,894.1997 ADA |
0.8020 USD |
0.5126 USD |
0.8210 USD |
0.8193 USD |
| 2025-02-02 |
0.8416 USD |
2,259,636.4390 ADA |
0.8945 USD |
0.7526 USD |
0.9110 USD |
0.7976 USD |
| 2025-02-01 |
0.9185 USD |
546,947.8917 ADA |
0.9429 USD |
0.8885 USD |
0.9552 USD |
0.8987 USD |
| 2025-01-31 |
0.9577 USD |
1,056,073.8532 ADA |
0.9593 USD |
0.9346 USD |
0.9835 USD |
0.9400 USD |
| 2025-01-30 |
0.9660 USD |
813,142.9448 ADA |
0.9409 USD |
0.9377 USD |
0.9882 USD |
0.9608 USD |
| 2025-01-29 |
0.9318 USD |
1,325,733.4399 ADA |
0.9177 USD |
0.9019 USD |
0.9596 USD |
0.9478 USD |
| 2025-01-28 |
0.9430 USD |
1,807,231.9548 ADA |
0.9373 USD |
0.9041 USD |
0.9677 USD |
0.9122 USD |
| 2025-01-27 |
0.9072 USD |
2,666,646.5476 ADA |
0.9510 USD |
0.8567 USD |
0.9696 USD |
0.9310 USD |
| 2025-01-26 |
0.9902 USD |
844,497.7268 ADA |
0.9767 USD |
0.9744 USD |
0.9999 USD |
0.9905 USD |
| 2025-01-25 |
0.9788 USD |
683,659.8312 ADA |
0.9706 USD |
0.9645 USD |
0.9904 USD |
0.9793 USD |
| 2025-01-24 |
0.9908 USD |
1,462,123.5277 ADA |
0.9869 USD |
0.9637 USD |
1.0089 USD |
0.9707 USD |
| 2025-01-23 |
0.9801 USD |
1,530,200.6420 ADA |
0.9806 USD |
0.9522 USD |
1.0107 USD |
0.9915 USD |
| 2025-01-22 |
0.9976 USD |
1,250,281.3311 ADA |
1.0057 USD |
0.9793 USD |
1.0190 USD |
0.9952 USD |
| 2025-01-21 |
0.9909 USD |
2,087,748.1668 ADA |
1.0018 USD |
0.9511 USD |
1.0397 USD |
1.0030 USD |
| 2025-01-20 |
1.0444 USD |
1,913,015.0636 ADA |
0.9860 USD |
0.9614 USD |
1.1006 USD |
1.0207 USD |
| 2025-01-19 |
1.0646 USD |
3,907,914.0751 ADA |
1.0984 USD |
0.9650 USD |
1.1495 USD |
0.9876 USD |
| 2025-01-18 |
1.0729 USD |
2,496,122.9465 ADA |
1.1337 USD |
1.0250 USD |
1.1469 USD |
1.0844 USD |
| 2025-01-17 |
1.1262 USD |
3,075,272.1231 ADA |
1.0930 USD |
1.0803 USD |
1.1666 USD |
1.1363 USD |
| 2025-01-16 |
1.0856 USD |
4,387,159.0018 ADA |
1.0757 USD |
1.0272 USD |
1.1450 USD |
1.0943 USD |
| 2025-01-15 |
1.0455 USD |
5,035,184.7042 ADA |
1.0010 USD |
0.9889 USD |
1.0886 USD |
1.0828 USD |
| 2025-01-14 |
0.9784 USD |
2,092,582.6739 ADA |
0.9456 USD |
0.9388 USD |
1.0086 USD |
0.9980 USD |
| 2025-01-13 |
0.9206 USD |
1,497,046.6375 ADA |
0.9649 USD |
0.8751 USD |
0.9919 USD |
0.9454 USD |
| 2025-01-12 |
0.9955 USD |
1,429,091.8093 ADA |
0.9948 USD |
0.9621 USD |
1.0352 USD |
0.9639 USD |
| 2025-01-11 |
0.9470 USD |
2,157,859.3806 ADA |
0.9308 USD |
0.9143 USD |
1.0163 USD |
0.9957 USD |
| 2025-01-10 |
0.9490 USD |
2,710,838.8136 ADA |
0.9105 USD |
0.9057 USD |
0.9739 USD |
0.9306 USD |
| 2025-01-09 |
0.9148 USD |
1,925,884.1447 ADA |
0.9430 USD |
0.8795 USD |
0.9589 USD |
0.9079 USD |