Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-12 |
0.8988 USD |
8,048,344.6690 ADA |
0.8944 USD |
0.8831 USD |
0.9181 USD |
0.9177 USD |
| 2025-09-11 |
0.8836 USD |
4,489,252.3046 ADA |
0.8849 USD |
0.8577 USD |
0.8977 USD |
0.8935 USD |
| 2025-09-10 |
0.8833 USD |
3,602,151.6836 ADA |
0.8652 USD |
0.8597 USD |
0.8965 USD |
0.8836 USD |
| 2025-09-09 |
0.8716 USD |
6,055,826.6961 ADA |
0.8674 USD |
0.8527 USD |
0.8943 USD |
0.8641 USD |
| 2025-09-08 |
0.8555 USD |
5,722,588.6028 ADA |
0.8354 USD |
0.8297 USD |
0.8691 USD |
0.8638 USD |
| 2025-09-07 |
0.8296 USD |
2,785,571.5362 ADA |
0.8187 USD |
0.8166 USD |
0.8383 USD |
0.8344 USD |
| 2025-09-06 |
0.8245 USD |
3,089,619.3059 ADA |
0.8305 USD |
0.8145 USD |
0.8358 USD |
0.8176 USD |
| 2025-09-05 |
0.8293 USD |
5,179,589.5895 ADA |
0.8101 USD |
0.8049 USD |
0.8494 USD |
0.8315 USD |
| 2025-09-04 |
0.8209 USD |
3,991,351.4461 ADA |
0.8385 USD |
0.8030 USD |
0.8424 USD |
0.8125 USD |
| 2025-09-03 |
0.8359 USD |
4,001,684.7646 ADA |
0.8357 USD |
0.8260 USD |
0.8437 USD |
0.8403 USD |
| 2025-09-02 |
0.8196 USD |
6,528,820.7156 ADA |
0.8016 USD |
0.7988 USD |
0.8355 USD |
0.8355 USD |
| 2025-09-01 |
0.8113 USD |
4,882,811.7173 ADA |
0.8112 USD |
0.7820 USD |
0.8448 USD |
0.7943 USD |
| 2025-08-31 |
0.8258 USD |
2,265,969.8955 ADA |
0.8228 USD |
0.8173 USD |
0.8379 USD |
0.8262 USD |
| 2025-08-30 |
0.8248 USD |
3,757,433.9128 ADA |
0.8268 USD |
0.8058 USD |
0.8442 USD |
0.8222 USD |
| 2025-08-29 |
0.8307 USD |
5,024,411.1500 ADA |
0.8577 USD |
0.8101 USD |
0.8664 USD |
0.8234 USD |
| 2025-08-28 |
0.8608 USD |
3,282,070.5314 ADA |
0.8509 USD |
0.8419 USD |
0.8798 USD |
0.8591 USD |
| 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 |