Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.6118 USD |
666,340.8440 ADA |
0.5867 USD |
0.5822 USD |
0.6361 USD |
0.6361 USD |
| 2023-12-20 |
0.5930 USD |
655,300.9021 ADA |
0.5788 USD |
0.5700 USD |
0.6100 USD |
0.5870 USD |
| 2023-12-19 |
0.5868 USD |
579,467.7959 ADA |
0.6029 USD |
0.5667 USD |
0.6146 USD |
0.5764 USD |
| 2023-12-18 |
0.5678 USD |
606,147.5811 ADA |
0.5804 USD |
0.5454 USD |
0.6009 USD |
0.6000 USD |
| 2023-12-17 |
0.5970 USD |
383,266.7008 ADA |
0.6077 USD |
0.5775 USD |
0.6126 USD |
0.5797 USD |
| 2023-12-16 |
0.6119 USD |
241,018.0911 ADA |
0.6000 USD |
0.5870 USD |
0.6251 USD |
0.6049 USD |
| 2023-12-15 |
0.6309 USD |
470,258.8359 ADA |
0.6411 USD |
0.6014 USD |
0.6536 USD |
0.6025 USD |
| 2023-12-14 |
0.6481 USD |
974,262.3726 ADA |
0.6680 USD |
0.6144 USD |
0.6794 USD |
0.6423 USD |
| 2023-12-13 |
0.6185 USD |
2,165,171.1928 ADA |
0.5745 USD |
0.5454 USD |
0.6792 USD |
0.6678 USD |
| 2023-12-12 |
0.5806 USD |
1,637,306.1565 ADA |
0.5513 USD |
0.5507 USD |
0.6065 USD |
0.5766 USD |
| 2023-12-11 |
0.5485 USD |
2,378,505.1227 ADA |
0.5952 USD |
0.5138 USD |
0.5980 USD |
0.5491 USD |
| 2023-12-10 |
0.5927 USD |
1,861,989.5896 ADA |
0.5806 USD |
0.5697 USD |
0.6147 USD |
0.5949 USD |
| 2023-12-09 |
0.5998 USD |
5,416,704.2914 ADA |
0.5468 USD |
0.5447 USD |
0.6466 USD |
0.5775 USD |
| 2023-12-08 |
0.5218 USD |
4,433,184.8729 ADA |
0.4588 USD |
0.4531 USD |
0.5721 USD |
0.5491 USD |
| 2023-12-07 |
0.4454 USD |
1,218,457.6035 ADA |
0.4434 USD |
0.4319 USD |
0.4592 USD |
0.4552 USD |
| 2023-12-06 |
0.4369 USD |
2,121,751.7581 ADA |
0.4261 USD |
0.4169 USD |
0.4546 USD |
0.4455 USD |
| 2023-12-05 |
0.4111 USD |
1,138,843.8737 ADA |
0.4055 USD |
0.3971 USD |
0.4258 USD |
0.4237 USD |
| 2023-12-04 |
0.4040 USD |
1,299,851.7833 ADA |
0.3949 USD |
0.3921 USD |
0.4138 USD |
0.4066 USD |
| 2023-12-03 |
0.3942 USD |
889,002.9191 ADA |
0.3981 USD |
0.3883 USD |
0.4027 USD |
0.3947 USD |
| 2023-12-02 |
0.3896 USD |
456,074.5978 ADA |
0.3834 USD |
0.3834 USD |
0.3968 USD |
0.3967 USD |
| 2023-12-01 |
0.3805 USD |
539,731.6031 ADA |
0.3758 USD |
0.3739 USD |
0.3857 USD |
0.3845 USD |
| 2023-11-30 |
0.3751 USD |
836,501.4781 ADA |
0.3812 USD |
0.3718 USD |
0.3826 USD |
0.3753 USD |
| 2023-11-29 |
0.3846 USD |
399,604.7486 ADA |
0.3853 USD |
0.3780 USD |
0.3893 USD |
0.3818 USD |
| 2023-11-28 |
0.3827 USD |
257,367.5573 ADA |
0.3769 USD |
0.3700 USD |
0.3889 USD |
0.3850 USD |
| 2023-11-27 |
0.3790 USD |
453,158.8308 ADA |
0.3878 USD |
0.3715 USD |
0.3912 USD |
0.3745 USD |
| 2023-11-26 |
0.3871 USD |
373,209.6911 ADA |
0.3939 USD |
0.3801 USD |
0.3952 USD |
0.3879 USD |
| 2023-11-25 |
0.3940 USD |
158,677.6722 ADA |
0.3867 USD |
0.3865 USD |
0.3962 USD |
0.3937 USD |
| 2023-11-24 |
0.3893 USD |
411,128.6459 ADA |
0.3884 USD |
0.3849 USD |
0.3976 USD |
0.3865 USD |
| 2023-11-23 |
0.3827 USD |
115,624.2650 ADA |
0.3802 USD |
0.3779 USD |
0.3864 USD |
0.3822 USD |
| 2023-11-22 |
0.3708 USD |
291,943.3384 ADA |
0.3563 USD |
0.3563 USD |
0.3876 USD |
0.3808 USD |
| 2023-11-21 |
0.3725 USD |
1,550,777.3309 ADA |
0.3802 USD |
0.3562 USD |
0.3895 USD |
0.3617 USD |
| 2023-11-20 |
0.3873 USD |
1,295,967.8133 ADA |
0.3832 USD |
0.3787 USD |
0.3991 USD |
0.3790 USD |
| 2023-11-19 |
0.3795 USD |
778,640.2129 ADA |
0.3755 USD |
0.3693 USD |
0.3850 USD |
0.3848 USD |
| 2023-11-18 |
0.3606 USD |
272,330.3919 ADA |
0.3669 USD |
0.3502 USD |
0.3776 USD |
0.3768 USD |
| 2023-11-17 |
0.3659 USD |
244,940.7040 ADA |
0.3715 USD |
0.3532 USD |
0.3780 USD |
0.3663 USD |
| 2023-11-16 |
0.3881 USD |
689,390.3397 ADA |
0.3789 USD |
0.3600 USD |
0.4086 USD |
0.3702 USD |
| 2023-11-15 |
0.3710 USD |
296,363.9348 ADA |
0.3578 USD |
0.3548 USD |
0.3794 USD |
0.3794 USD |
| 2023-11-14 |
0.3556 USD |
1,377,280.2647 ADA |
0.3568 USD |
0.3400 USD |
0.3715 USD |
0.3588 USD |
| 2023-11-13 |
0.3690 USD |
783,463.2723 ADA |
0.3827 USD |
0.3544 USD |
0.3888 USD |
0.3594 USD |
| 2023-11-12 |
0.3827 USD |
1,073,115.4445 ADA |
0.3846 USD |
0.3709 USD |
0.3898 USD |
0.3826 USD |
| 2023-11-11 |
0.3843 USD |
962,378.8965 ADA |
0.3863 USD |
0.3711 USD |
0.3955 USD |
0.3830 USD |
| 2023-11-10 |
0.3745 USD |
942,715.6186 ADA |
0.3678 USD |
0.3635 USD |
0.3881 USD |
0.3861 USD |
| 2023-11-09 |
0.3693 USD |
1,070,126.8678 ADA |
0.3575 USD |
0.3437 USD |
0.3867 USD |
0.3645 USD |
| 2023-11-08 |
0.3553 USD |
565,434.1911 ADA |
0.3509 USD |
0.3491 USD |
0.3600 USD |
0.3600 USD |
| 2023-11-07 |
0.3498 USD |
1,364,970.8431 ADA |
0.3628 USD |
0.3337 USD |
0.3656 USD |
0.3498 USD |
| 2023-11-06 |
0.3578 USD |
2,380,986.7248 ADA |
0.3421 USD |
0.3382 USD |
0.3756 USD |
0.3629 USD |
| 2023-11-05 |
0.3410 USD |
721,085.7196 ADA |
0.3272 USD |
0.3271 USD |
0.3500 USD |
0.3452 USD |
| 2023-11-04 |
0.3263 USD |
389,577.4912 ADA |
0.3296 USD |
0.3215 USD |
0.3301 USD |
0.3297 USD |
| 2023-11-03 |
0.3203 USD |
1,470,321.2349 ADA |
0.3235 USD |
0.3120 USD |
0.3284 USD |
0.3283 USD |
| 2023-11-02 |
0.3112 USD |
2,047,346.6369 ADA |
0.3089 USD |
0.2984 USD |
0.3294 USD |
0.3233 USD |