Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
1.1638 USD |
4,369,768.9375 ADA |
1.1477 USD |
1.0578 USD |
1.2413 USD |
1.2014 USD |
| 2024-12-01 |
1.0910 USD |
1,283,098.7007 ADA |
1.0793 USD |
1.0400 USD |
1.1631 USD |
1.1516 USD |
| 2024-11-30 |
1.0923 USD |
2,026,522.3636 ADA |
1.0746 USD |
1.0526 USD |
1.1500 USD |
1.0752 USD |
| 2024-11-29 |
1.0589 USD |
2,767,864.0968 ADA |
1.0323 USD |
1.0271 USD |
1.1000 USD |
1.0587 USD |
| 2024-11-28 |
0.9998 USD |
1,248,946.4801 ADA |
1.0075 USD |
0.9710 USD |
1.0488 USD |
1.0396 USD |
| 2024-11-27 |
0.9921 USD |
2,968,200.0512 ADA |
0.9604 USD |
0.9345 USD |
1.0421 USD |
1.0056 USD |
| 2024-11-26 |
0.9239 USD |
4,205,588.4401 ADA |
0.9432 USD |
0.8747 USD |
0.9907 USD |
0.9647 USD |
| 2024-11-25 |
1.0099 USD |
2,321,402.7641 ADA |
1.0192 USD |
0.9280 USD |
1.0740 USD |
0.9471 USD |
| 2024-11-24 |
0.9976 USD |
2,887,634.7690 ADA |
1.0658 USD |
0.9376 USD |
1.0982 USD |
1.0255 USD |
| 2024-11-23 |
1.0871 USD |
2,816,951.7605 ADA |
1.0197 USD |
1.0072 USD |
1.1555 USD |
1.0722 USD |
| 2024-11-22 |
0.9216 USD |
5,867,453.0308 ADA |
0.8221 USD |
0.8158 USD |
1.0450 USD |
0.9967 USD |
| 2024-11-21 |
0.7911 USD |
2,424,269.1291 ADA |
0.8012 USD |
0.7678 USD |
0.8212 USD |
0.8189 USD |
| 2024-11-20 |
0.8182 USD |
4,114,855.2959 ADA |
0.7408 USD |
0.7389 USD |
0.8481 USD |
0.8061 USD |
| 2024-11-19 |
0.7414 USD |
2,850,163.3885 ADA |
0.7323 USD |
0.7217 USD |
0.7644 USD |
0.7319 USD |
| 2024-11-18 |
0.7499 USD |
3,836,561.9184 ADA |
0.7017 USD |
0.6981 USD |
0.7831 USD |
0.7476 USD |
| 2024-11-17 |
0.7240 USD |
4,410,888.4684 ADA |
0.7436 USD |
0.6917 USD |
0.7751 USD |
0.6984 USD |
| 2024-11-16 |
0.7514 USD |
6,141,223.6045 ADA |
0.7081 USD |
0.6916 USD |
0.8198 USD |
0.7434 USD |
| 2024-11-15 |
0.6429 USD |
7,790,569.8459 ADA |
0.5816 USD |
0.5684 USD |
0.6950 USD |
0.6748 USD |
| 2024-11-14 |
0.5722 USD |
2,836,351.8951 ADA |
0.5784 USD |
0.5335 USD |
0.6000 USD |
0.5856 USD |
| 2024-11-13 |
0.5611 USD |
2,582,262.8040 ADA |
0.5727 USD |
0.5200 USD |
0.6096 USD |
0.5751 USD |
| 2024-11-12 |
0.5898 USD |
4,701,680.8655 ADA |
0.6130 USD |
0.5557 USD |
0.6535 USD |
0.5729 USD |
| 2024-11-11 |
0.5965 USD |
3,008,112.8611 ADA |
0.5877 USD |
0.5652 USD |
0.6252 USD |
0.6017 USD |
| 2024-11-10 |
0.5701 USD |
6,371,616.2759 ADA |
0.4967 USD |
0.4400 USD |
0.6585 USD |
0.6164 USD |
| 2024-11-09 |
0.4405 USD |
653,373.4976 ADA |
0.4393 USD |
0.4278 USD |
0.4700 USD |
0.4668 USD |
| 2024-11-08 |
0.4358 USD |
1,807,356.7793 ADA |
0.4073 USD |
0.4049 USD |
0.4587 USD |
0.4450 USD |
| 2024-11-07 |
0.3887 USD |
1,213,459.3896 ADA |
0.3638 USD |
0.3623 USD |
0.4034 USD |
0.3974 USD |
| 2024-11-06 |
0.3560 USD |
1,064,257.3765 ADA |
0.3344 USD |
0.3344 USD |
0.3657 USD |
0.3639 USD |
| 2024-11-05 |
0.3336 USD |
1,074,293.9403 ADA |
0.3261 USD |
0.3261 USD |
0.3380 USD |
0.3348 USD |
| 2024-11-04 |
0.3281 USD |
697,804.6090 ADA |
0.3305 USD |
0.3206 USD |
0.3350 USD |
0.3257 USD |
| 2024-11-03 |
0.3370 USD |
646,869.8689 ADA |
0.3447 USD |
0.3292 USD |
0.3480 USD |
0.3339 USD |
| 2024-11-02 |
0.3563 USD |
322,945.5240 ADA |
0.3620 USD |
0.3479 USD |
0.3620 USD |
0.3485 USD |
| 2024-11-01 |
0.3504 USD |
647,780.5819 ADA |
0.3400 USD |
0.3340 USD |
0.3612 USD |
0.3565 USD |
| 2024-10-31 |
0.3473 USD |
115,355.8221 ADA |
0.3579 USD |
0.3400 USD |
0.3599 USD |
0.3426 USD |
| 2024-10-30 |
0.3590 USD |
911,214.2942 ADA |
0.3568 USD |
0.3515 USD |
0.3631 USD |
0.3589 USD |
| 2024-10-29 |
0.3502 USD |
1,063,597.8935 ADA |
0.3451 USD |
0.3446 USD |
0.3566 USD |
0.3566 USD |
| 2024-10-28 |
0.3383 USD |
548,915.4687 ADA |
0.3402 USD |
0.3305 USD |
0.3475 USD |
0.3442 USD |
| 2024-10-27 |
0.3349 USD |
311,092.9855 ADA |
0.3317 USD |
0.3316 USD |
0.3415 USD |
0.3401 USD |
| 2024-10-26 |
0.3303 USD |
409,081.0189 ADA |
0.3250 USD |
0.3222 USD |
0.3334 USD |
0.3327 USD |
| 2024-10-25 |
0.3415 USD |
560,275.1949 ADA |
0.3442 USD |
0.3311 USD |
0.3467 USD |
0.3390 USD |
| 2024-10-24 |
0.3452 USD |
945,175.8636 ADA |
0.3496 USD |
0.3395 USD |
0.3544 USD |
0.3463 USD |
| 2024-10-23 |
0.3557 USD |
1,049,052.4601 ADA |
0.3645 USD |
0.3427 USD |
0.3678 USD |
0.3484 USD |
| 2024-10-22 |
0.3626 USD |
865,079.3334 ADA |
0.3568 USD |
0.3550 USD |
0.3674 USD |
0.3649 USD |
| 2024-10-21 |
0.3617 USD |
765,047.5409 ADA |
0.3656 USD |
0.3534 USD |
0.3721 USD |
0.3651 USD |
| 2024-10-20 |
0.3553 USD |
334,235.7478 ADA |
0.3516 USD |
0.3489 USD |
0.3655 USD |
0.3655 USD |
| 2024-10-19 |
0.3526 USD |
272,919.2042 ADA |
0.3510 USD |
0.3496 USD |
0.3565 USD |
0.3523 USD |
| 2024-10-18 |
0.3474 USD |
641,396.5890 ADA |
0.3448 USD |
0.3430 USD |
0.3526 USD |
0.3484 USD |
| 2024-10-17 |
0.3487 USD |
990,220.8506 ADA |
0.3524 USD |
0.3398 USD |
0.3536 USD |
0.3430 USD |
| 2024-10-16 |
0.3560 USD |
307,274.3804 ADA |
0.3591 USD |
0.3511 USD |
0.3598 USD |
0.3559 USD |
| 2024-10-15 |
0.3614 USD |
769,840.9310 ADA |
0.3643 USD |
0.3486 USD |
0.3703 USD |
0.3530 USD |
| 2024-10-14 |
0.3588 USD |
412,170.3804 ADA |
0.3472 USD |
0.3430 USD |
0.3654 USD |
0.3638 USD |