Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-27 |
0.7848 USD |
2,287,274.0332 ADA |
0.7921 USD |
0.7771 USD |
0.7943 USD |
0.7849 USD |
| 2025-09-26 |
0.7759 USD |
6,121,154.8936 ADA |
0.7641 USD |
0.7582 USD |
0.7970 USD |
0.7915 USD |
| 2025-09-25 |
0.7834 USD |
8,306,547.2085 ADA |
0.8129 USD |
0.7550 USD |
0.8150 USD |
0.7682 USD |
| 2025-09-24 |
0.8168 USD |
5,718,890.0260 ADA |
0.8064 USD |
0.7906 USD |
0.8305 USD |
0.8120 USD |
| 2025-09-23 |
0.8180 USD |
4,752,411.2192 ADA |
0.8252 USD |
0.8040 USD |
0.8298 USD |
0.8127 USD |
| 2025-09-22 |
0.8335 USD |
8,386,476.7256 ADA |
0.8844 USD |
0.7850 USD |
0.8877 USD |
0.8252 USD |
| 2025-09-21 |
0.8873 USD |
3,617,543.6537 ADA |
0.8936 USD |
0.8760 USD |
0.9029 USD |
0.8851 USD |
| 2025-09-20 |
0.8959 USD |
3,802,798.4939 ADA |
0.8904 USD |
0.8878 USD |
0.9066 USD |
0.8925 USD |
| 2025-09-19 |
0.9083 USD |
6,623,445.9382 ADA |
0.9271 USD |
0.8904 USD |
0.9360 USD |
0.8977 USD |
| 2025-09-18 |
0.9201 USD |
9,351,525.5107 ADA |
0.9144 USD |
0.8997 USD |
0.9388 USD |
0.9225 USD |
| 2025-09-17 |
0.8817 USD |
7,805,880.0151 ADA |
0.8808 USD |
0.8550 USD |
0.9195 USD |
0.9132 USD |
| 2025-09-16 |
0.8692 USD |
4,426,931.0390 ADA |
0.8632 USD |
0.8539 USD |
0.8840 USD |
0.8837 USD |
| 2025-09-15 |
0.8691 USD |
8,153,562.5522 ADA |
0.8883 USD |
0.8533 USD |
0.9027 USD |
0.8617 USD |
| 2025-09-14 |
0.9013 USD |
9,953,685.7547 ADA |
0.9294 USD |
0.8796 USD |
0.9313 USD |
0.8928 USD |
| 2025-09-13 |
0.9331 USD |
10,214,206.9563 ADA |
0.9182 USD |
0.9128 USD |
0.9542 USD |
0.9286 USD |
| 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 |