Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-13 |
0.3519 USD |
313,676.5441 ADA |
0.3518 USD |
0.3447 USD |
0.3594 USD |
0.3474 USD |
| 2024-10-12 |
0.3530 USD |
502,633.5956 ADA |
0.3514 USD |
0.3510 USD |
0.3561 USD |
0.3536 USD |
| 2024-10-11 |
0.3479 USD |
214,276.7015 ADA |
0.3402 USD |
0.3402 USD |
0.3548 USD |
0.3520 USD |
| 2024-10-10 |
0.3367 USD |
289,108.6762 ADA |
0.3393 USD |
0.3326 USD |
0.3404 USD |
0.3369 USD |
| 2024-10-09 |
0.3385 USD |
451,882.5232 ADA |
0.3444 USD |
0.3342 USD |
0.3469 USD |
0.3395 USD |
| 2024-10-08 |
0.3478 USD |
214,355.1027 ADA |
0.3515 USD |
0.3409 USD |
0.3557 USD |
0.3460 USD |
| 2024-10-07 |
0.3587 USD |
473,055.1780 ADA |
0.3590 USD |
0.3518 USD |
0.3676 USD |
0.3528 USD |
| 2024-10-06 |
0.3519 USD |
129,709.4531 ADA |
0.3509 USD |
0.3481 USD |
0.3563 USD |
0.3551 USD |
| 2024-10-05 |
0.3522 USD |
228,728.7709 ADA |
0.3523 USD |
0.3456 USD |
0.3550 USD |
0.3500 USD |
| 2024-10-04 |
0.3521 USD |
716,067.6595 ADA |
0.3466 USD |
0.3434 USD |
0.3558 USD |
0.3511 USD |
| 2024-10-03 |
0.3416 USD |
597,685.7696 ADA |
0.3435 USD |
0.3321 USD |
0.3491 USD |
0.3424 USD |
| 2024-10-02 |
0.3483 USD |
621,662.9745 ADA |
0.3532 USD |
0.3359 USD |
0.3613 USD |
0.3434 USD |
| 2024-10-01 |
0.3643 USD |
564,531.4906 ADA |
0.3747 USD |
0.3431 USD |
0.3854 USD |
0.3530 USD |
| 2024-09-30 |
0.3848 USD |
295,331.1537 ADA |
0.3905 USD |
0.3781 USD |
0.4002 USD |
0.3814 USD |
| 2024-09-29 |
0.3984 USD |
206,206.6487 ADA |
0.4005 USD |
0.3934 USD |
0.4036 USD |
0.3965 USD |
| 2024-09-28 |
0.4005 USD |
262,357.2244 ADA |
0.4017 USD |
0.3923 USD |
0.4042 USD |
0.4003 USD |
| 2024-09-27 |
0.4060 USD |
707,604.5334 ADA |
0.4017 USD |
0.3999 USD |
0.4150 USD |
0.4019 USD |
| 2024-09-26 |
0.3959 USD |
553,774.9495 ADA |
0.3805 USD |
0.3805 USD |
0.4034 USD |
0.3999 USD |
| 2024-09-25 |
0.3850 USD |
561,374.5644 ADA |
0.3898 USD |
0.3799 USD |
0.3925 USD |
0.3813 USD |
| 2024-09-24 |
0.3792 USD |
448,712.3603 ADA |
0.3621 USD |
0.3590 USD |
0.3910 USD |
0.3866 USD |
| 2024-09-23 |
0.3575 USD |
747,015.8061 ADA |
0.3543 USD |
0.3513 USD |
0.3650 USD |
0.3644 USD |
| 2024-09-22 |
0.3519 USD |
151,430.3879 ADA |
0.3585 USD |
0.3458 USD |
0.3585 USD |
0.3495 USD |
| 2024-09-21 |
0.3549 USD |
449,397.6712 ADA |
0.3508 USD |
0.3508 USD |
0.3700 USD |
0.3566 USD |
| 2024-09-20 |
0.3564 USD |
460,508.8921 ADA |
0.3543 USD |
0.3503 USD |
0.3610 USD |
0.3527 USD |
| 2024-09-19 |
0.3502 USD |
1,019,853.9344 ADA |
0.3451 USD |
0.3411 USD |
0.3563 USD |
0.3508 USD |
| 2024-09-18 |
0.3331 USD |
321,440.9706 ADA |
0.3335 USD |
0.3283 USD |
0.3414 USD |
0.3414 USD |
| 2024-09-17 |
0.3364 USD |
694,508.7536 ADA |
0.3303 USD |
0.3301 USD |
0.3426 USD |
0.3347 USD |
| 2024-09-16 |
0.3333 USD |
459,568.5763 ADA |
0.3378 USD |
0.3267 USD |
0.3384 USD |
0.3291 USD |
| 2024-09-15 |
0.3398 USD |
591,108.5055 ADA |
0.3547 USD |
0.3343 USD |
0.3554 USD |
0.3381 USD |
| 2024-09-14 |
0.3545 USD |
135,280.1041 ADA |
0.3608 USD |
0.3523 USD |
0.3608 USD |
0.3546 USD |
| 2024-09-13 |
0.3573 USD |
237,871.3424 ADA |
0.3561 USD |
0.3507 USD |
0.3643 USD |
0.3626 USD |