Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-16 |
0.2846 USD |
16,490,640.7181 ADA |
0.2703 USD |
0.2688 USD |
0.2934 USD |
0.2903 USD |
| 2026-03-15 |
0.2660 USD |
2,959,116.5693 ADA |
0.2639 USD |
0.2615 USD |
0.2719 USD |
0.2697 USD |
| 2026-03-14 |
0.2619 USD |
3,115,563.7021 ADA |
0.2654 USD |
0.2587 USD |
0.2666 USD |
0.2632 USD |
| 2026-03-13 |
0.2721 USD |
7,750,322.1596 ADA |
0.2635 USD |
0.2628 USD |
0.2814 USD |
0.2657 USD |
| 2026-03-12 |
0.2618 USD |
4,188,936.3002 ADA |
0.2630 USD |
0.2581 USD |
0.2657 USD |
0.2631 USD |
| 2026-03-11 |
0.2622 USD |
5,088,024.6559 ADA |
0.2618 USD |
0.2568 USD |
0.2678 USD |
0.2627 USD |
| 2026-03-10 |
0.2662 USD |
8,019,156.5433 ADA |
0.2552 USD |
0.2549 USD |
0.2741 USD |
0.2621 USD |
| 2026-03-09 |
0.2559 USD |
7,392,651.7389 ADA |
0.2494 USD |
0.2489 USD |
0.2628 USD |
0.2551 USD |
| 2026-03-08 |
0.2514 USD |
5,600,886.6439 ADA |
0.2545 USD |
0.2462 USD |
0.2573 USD |
0.2489 USD |
| 2026-03-07 |
0.2563 USD |
3,243,816.7380 ADA |
0.2592 USD |
0.2520 USD |
0.2609 USD |
0.2548 USD |
| 2026-03-06 |
0.2630 USD |
4,350,297.9521 ADA |
0.2687 USD |
0.2559 USD |
0.2717 USD |
0.2593 USD |
| 2026-03-05 |
0.2722 USD |
7,311,117.8983 ADA |
0.2762 USD |
0.2655 USD |
0.2780 USD |
0.2692 USD |
| 2026-03-04 |
0.2728 USD |
7,307,178.2269 ADA |
0.2627 USD |
0.2588 USD |
0.2850 USD |
0.2813 USD |
| 2026-03-03 |
0.2682 USD |
5,033,070.4753 ADA |
0.2771 USD |
0.2607 USD |
0.2814 USD |
0.2622 USD |
| 2026-03-02 |
0.2770 USD |
6,795,761.0830 ADA |
0.2733 USD |
0.2687 USD |
0.2883 USD |
0.2780 USD |
| 2026-03-01 |
0.2805 USD |
5,762,351.4113 ADA |
0.2812 USD |
0.2693 USD |
0.2923 USD |
0.2729 USD |
| 2026-02-28 |
0.2685 USD |
9,742,823.6303 ADA |
0.2777 USD |
0.2596 USD |
0.2838 USD |
0.2817 USD |
| 2026-02-27 |
0.2830 USD |
6,063,871.6957 ADA |
0.2871 USD |
0.2733 USD |
0.2963 USD |
0.2777 USD |
| 2026-02-26 |
0.2905 USD |
7,160,422.8038 ADA |
0.2973 USD |
0.2824 USD |
0.3007 USD |
0.2870 USD |
| 2026-02-25 |
0.2908 USD |
14,139,022.1078 ADA |
0.2587 USD |
0.2577 USD |
0.3131 USD |
0.3114 USD |
| 2026-02-24 |
0.2586 USD |
5,994,847.8167 ADA |
0.2626 USD |
0.2537 USD |
0.2643 USD |
0.2596 USD |
| 2026-02-23 |
0.2655 USD |
10,007,989.4935 ADA |
0.2717 USD |
0.2574 USD |
0.2753 USD |
0.2632 USD |
| 2026-02-22 |
0.2737 USD |
3,940,168.2178 ADA |
0.2799 USD |
0.2689 USD |
0.2806 USD |
0.2707 USD |
| 2026-02-21 |
0.2826 USD |
5,101,185.4385 ADA |
0.2851 USD |
0.2790 USD |
0.2863 USD |
0.2809 USD |
| 2026-02-20 |
0.2804 USD |
11,571,602.4595 ADA |
0.2728 USD |
0.2701 USD |
0.2935 USD |
0.2843 USD |
| 2026-02-19 |
0.2722 USD |
6,804,789.0240 ADA |
0.2735 USD |
0.2671 USD |
0.2771 USD |
0.2724 USD |
| 2026-02-18 |
0.2790 USD |
5,218,403.9842 ADA |
0.2811 USD |
0.2713 USD |
0.2874 USD |
0.2734 USD |
| 2026-02-17 |
0.2838 USD |
8,150,864.4827 ADA |
0.2858 USD |
0.2774 USD |
0.2897 USD |
0.2821 USD |
| 2026-02-16 |
0.2825 USD |
8,621,375.1427 ADA |
0.2817 USD |
0.2770 USD |
0.2889 USD |
0.2847 USD |
| 2026-02-15 |
0.2898 USD |
12,138,222.7638 ADA |
0.2950 USD |
0.2774 USD |
0.3015 USD |
0.2822 USD |
| 2026-02-14 |
0.2871 USD |
12,122,768.6373 ADA |
0.2730 USD |
0.2726 USD |
0.3004 USD |
0.2951 USD |
| 2026-02-13 |
0.2666 USD |
9,898,149.9481 ADA |
0.2641 USD |
0.2581 USD |
0.2745 USD |
0.2720 USD |
| 2026-02-12 |
0.2628 USD |
9,891,230.0644 ADA |
0.2559 USD |
0.2541 USD |
0.2693 USD |
0.2625 USD |
| 2026-02-11 |
0.2566 USD |
11,995,358.0277 ADA |
0.2618 USD |
0.2505 USD |
0.2645 USD |
0.2574 USD |
| 2026-02-10 |
0.2638 USD |
9,576,966.0322 ADA |
0.2700 USD |
0.2597 USD |
0.2703 USD |
0.2618 USD |
| 2026-02-09 |
0.2673 USD |
9,375,950.0980 ADA |
0.2698 USD |
0.2594 USD |
0.2764 USD |
0.2703 USD |
| 2026-02-08 |
0.2727 USD |
3,309,966.6804 ADA |
0.2722 USD |
0.2670 USD |
0.2783 USD |
0.2707 USD |
| 2026-02-07 |
0.2724 USD |
9,025,559.2051 ADA |
0.2759 USD |
0.2658 USD |
0.2805 USD |
0.2729 USD |
| 2026-02-06 |
0.2568 USD |
27,508,449.3209 ADA |
0.2454 USD |
0.2209 USD |
0.2841 USD |
0.2761 USD |
| 2026-02-05 |
0.2669 USD |
28,094,903.1233 ADA |
0.2857 USD |
0.2434 USD |
0.2892 USD |
0.2504 USD |
| 2026-02-04 |
0.2907 USD |
15,827,960.2910 ADA |
0.2912 USD |
0.2796 USD |
0.3023 USD |
0.2872 USD |
| 2026-02-03 |
0.2949 USD |
16,690,708.8570 ADA |
0.2990 USD |
0.2814 USD |
0.3046 USD |
0.2920 USD |
| 2026-02-02 |
0.2900 USD |
28,059,211.3534 ADA |
0.2855 USD |
0.2756 USD |
0.3032 USD |
0.3007 USD |
| 2026-02-01 |
0.2919 USD |
21,124,975.2844 ADA |
0.2934 USD |
0.2841 USD |
0.2987 USD |
0.2860 USD |
| 2026-01-31 |
0.2967 USD |
29,608,125.7646 ADA |
0.3202 USD |
0.2691 USD |
0.3246 USD |
0.2903 USD |
| 2026-01-30 |
0.3247 USD |
19,690,256.0907 ADA |
0.3341 USD |
0.3156 USD |
0.3353 USD |
0.3230 USD |
| 2026-01-29 |
0.3403 USD |
13,917,223.8319 ADA |
0.3578 USD |
0.3268 USD |
0.3605 USD |
0.3350 USD |
| 2026-01-28 |
0.3582 USD |
8,076,190.9620 ADA |
0.3603 USD |
0.3544 USD |
0.3645 USD |
0.3583 USD |
| 2026-01-27 |
0.3529 USD |
7,884,223.2588 ADA |
0.3515 USD |
0.3474 USD |
0.3629 USD |
0.3610 USD |
| 2026-01-26 |
0.3492 USD |
9,614,056.9825 ADA |
0.3385 USD |
0.3366 USD |
0.3578 USD |
0.3520 USD |