Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-24 |
0.8065 USD |
5,817,307.6958 ADA |
0.8153 USD |
0.7622 USD |
0.8386 USD |
0.8058 USD |
| 2025-07-23 |
0.8316 USD |
5,718,559.9524 ADA |
0.9033 USD |
0.7870 USD |
0.9042 USD |
0.8180 USD |
| 2025-07-22 |
0.8803 USD |
5,497,856.2796 ADA |
0.8903 USD |
0.8530 USD |
0.9096 USD |
0.8963 USD |
| 2025-07-21 |
0.8985 USD |
7,781,329.0913 ADA |
0.8566 USD |
0.8420 USD |
0.9339 USD |
0.8896 USD |
| 2025-07-20 |
0.8562 USD |
5,532,880.0375 ADA |
0.8302 USD |
0.8239 USD |
0.8787 USD |
0.8597 USD |
| 2025-07-19 |
0.8246 USD |
2,992,246.8577 ADA |
0.8161 USD |
0.8027 USD |
0.8380 USD |
0.8319 USD |
| 2025-07-18 |
0.8462 USD |
8,794,316.0188 ADA |
0.8221 USD |
0.7965 USD |
0.8962 USD |
0.8136 USD |
| 2025-07-17 |
0.8021 USD |
8,907,622.7665 ADA |
0.7643 USD |
0.7405 USD |
0.8366 USD |
0.8250 USD |
| 2025-07-16 |
0.7567 USD |
3,294,174.7254 ADA |
0.7469 USD |
0.7332 USD |
0.7849 USD |
0.7677 USD |
| 2025-07-15 |
0.7268 USD |
9,263,377.5362 ADA |
0.7344 USD |
0.7108 USD |
0.7494 USD |
0.7447 USD |
| 2025-07-14 |
0.7475 USD |
5,338,488.1509 ADA |
0.7370 USD |
0.7218 USD |
0.7683 USD |
0.7361 USD |
| 2025-07-13 |
0.7370 USD |
6,397,102.9867 ADA |
0.7091 USD |
0.7038 USD |
0.7563 USD |
0.7298 USD |
| 2025-07-12 |
0.7153 USD |
5,386,190.4735 ADA |
0.7097 USD |
0.6888 USD |
0.7369 USD |
0.7072 USD |
| 2025-07-11 |
0.7211 USD |
9,698,446.0550 ADA |
0.6772 USD |
0.6647 USD |
0.7769 USD |
0.7232 USD |
| 2025-07-10 |
0.6433 USD |
6,012,068.9555 ADA |
0.6241 USD |
0.6177 USD |
0.6802 USD |
0.6739 USD |
| 2025-07-09 |
0.6069 USD |
5,155,177.0102 ADA |
0.5882 USD |
0.5843 USD |
0.6268 USD |
0.6227 USD |
| 2025-07-08 |
0.5820 USD |
3,072,984.1580 ADA |
0.5805 USD |
0.5720 USD |
0.5922 USD |
0.5892 USD |
| 2025-07-07 |
0.5844 USD |
2,668,920.6411 ADA |
0.5860 USD |
0.5746 USD |
0.5941 USD |
0.5787 USD |
| 2025-07-06 |
0.5795 USD |
1,515,047.4418 ADA |
0.5751 USD |
0.5710 USD |
0.5905 USD |
0.5821 USD |
| 2025-07-05 |
0.5749 USD |
1,721,108.8857 ADA |
0.5724 USD |
0.5693 USD |
0.5825 USD |
0.5759 USD |
| 2025-07-04 |
0.5812 USD |
3,766,481.9111 ADA |
0.6004 USD |
0.5634 USD |
0.6034 USD |
0.5709 USD |
| 2025-07-03 |
0.5986 USD |
3,240,533.4688 ADA |
0.5841 USD |
0.5832 USD |
0.6114 USD |
0.5993 USD |
| 2025-07-02 |
0.5830 USD |
5,273,616.5740 ADA |
0.5421 USD |
0.5390 USD |
0.5995 USD |
0.5862 USD |
| 2025-07-01 |
0.5586 USD |
3,620,237.2958 ADA |
0.5723 USD |
0.5368 USD |
0.5767 USD |
0.5422 USD |
| 2025-06-30 |
0.5715 USD |
4,140,196.3138 ADA |
0.5777 USD |
0.5561 USD |
0.5904 USD |
0.5834 USD |
| 2025-06-29 |
0.5619 USD |
1,822,610.9105 ADA |
0.5654 USD |
0.5553 USD |
0.5696 USD |
0.5696 USD |
| 2025-06-28 |
0.5626 USD |
1,053,423.0539 ADA |
0.5594 USD |
0.5558 USD |
0.5690 USD |
0.5662 USD |
| 2025-06-27 |
0.5553 USD |
1,226,778.4102 ADA |
0.5545 USD |
0.5457 USD |
0.5633 USD |
0.5590 USD |
| 2025-06-26 |
0.5627 USD |
2,201,977.8359 ADA |
0.5679 USD |
0.5507 USD |
0.5815 USD |
0.5526 USD |
| 2025-06-25 |
0.5769 USD |
4,009,456.3487 ADA |
0.5880 USD |
0.5639 USD |
0.5903 USD |
0.5667 USD |
| 2025-06-24 |
0.5857 USD |
3,332,753.7373 ADA |
0.5833 USD |
0.5768 USD |
0.5939 USD |
0.5872 USD |