Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-15 |
0.6320 USD |
4,188,452.7633 ADA |
0.6342 USD |
0.6075 USD |
0.6484 USD |
0.6075 USD |
| 2025-04-14 |
0.6425 USD |
2,885,031.2220 ADA |
0.6370 USD |
0.6284 USD |
0.6569 USD |
0.6333 USD |
| 2025-04-13 |
0.6482 USD |
1,686,619.7709 ADA |
0.6603 USD |
0.6312 USD |
0.6687 USD |
0.6365 USD |
| 2025-04-12 |
0.6492 USD |
2,690,876.2807 ADA |
0.6221 USD |
0.6181 USD |
0.6669 USD |
0.6590 USD |
| 2025-04-11 |
0.6260 USD |
3,888,755.2222 ADA |
0.6079 USD |
0.6059 USD |
0.6438 USD |
0.6242 USD |
| 2025-04-10 |
0.6085 USD |
6,393,884.6767 ADA |
0.6317 USD |
0.5859 USD |
0.6334 USD |
0.6099 USD |
| 2025-04-09 |
0.5929 USD |
6,147,090.8725 ADA |
0.5578 USD |
0.5364 USD |
0.6458 USD |
0.6383 USD |
| 2025-04-08 |
0.5914 USD |
4,819,092.4443 ADA |
0.5857 USD |
0.5530 USD |
0.6187 USD |
0.5600 USD |
| 2025-04-07 |
0.5547 USD |
5,214,231.5062 ADA |
0.5715 USD |
0.5111 USD |
0.6028 USD |
0.5866 USD |
| 2025-04-06 |
0.6064 USD |
6,997,690.6735 ADA |
0.6538 USD |
0.5664 USD |
0.6548 USD |
0.5682 USD |
| 2025-04-05 |
0.6531 USD |
1,116,531.4925 ADA |
0.6600 USD |
0.6459 USD |
0.6667 USD |
0.6537 USD |
| 2025-04-04 |
0.6515 USD |
1,736,837.3579 ADA |
0.6501 USD |
0.6282 USD |
0.6713 USD |
0.6603 USD |
| 2025-04-03 |
0.6373 USD |
2,263,588.7386 ADA |
0.6364 USD |
0.6136 USD |
0.6572 USD |
0.6482 USD |
| 2025-04-02 |
0.6797 USD |
3,388,853.9157 ADA |
0.6768 USD |
0.6435 USD |
0.7066 USD |
0.6435 USD |
| 2025-04-01 |
0.6789 USD |
1,828,534.5906 ADA |
0.6649 USD |
0.6577 USD |
0.6933 USD |
0.6819 USD |
| 2025-03-31 |
0.6504 USD |
1,815,281.0967 ADA |
0.6530 USD |
0.6300 USD |
0.6651 USD |
0.6579 USD |
| 2025-03-30 |
0.6711 USD |
1,084,138.7007 ADA |
0.6727 USD |
0.6514 USD |
0.6868 USD |
0.6564 USD |
| 2025-03-29 |
0.6754 USD |
1,618,978.1114 ADA |
0.7069 USD |
0.6589 USD |
0.7115 USD |
0.6695 USD |
| 2025-03-28 |
0.7031 USD |
5,434,358.0645 ADA |
0.7363 USD |
0.6896 USD |
0.7453 USD |
0.7076 USD |
| 2025-03-27 |
0.7340 USD |
3,158,321.0827 ADA |
0.7287 USD |
0.7213 USD |
0.7430 USD |
0.7358 USD |
| 2025-03-26 |
0.7524 USD |
2,393,496.5376 ADA |
0.7439 USD |
0.7197 USD |
0.7739 USD |
0.7213 USD |
| 2025-03-25 |
0.7500 USD |
2,412,859.5001 ADA |
0.7315 USD |
0.7214 USD |
0.7659 USD |
0.7444 USD |
| 2025-03-24 |
0.7268 USD |
1,867,024.5795 ADA |
0.7102 USD |
0.7052 USD |
0.7454 USD |
0.7297 USD |
| 2025-03-23 |
0.7077 USD |
1,157,094.4768 ADA |
0.7019 USD |
0.6921 USD |
0.7153 USD |
0.7072 USD |
| 2025-03-22 |
0.7061 USD |
753,245.0210 ADA |
0.7070 USD |
0.6981 USD |
0.7154 USD |
0.6981 USD |
| 2025-03-21 |
0.7111 USD |
970,396.1025 ADA |
0.7175 USD |
0.7007 USD |
0.7261 USD |
0.7052 USD |
| 2025-03-20 |
0.7301 USD |
2,660,109.7520 ADA |
0.7440 USD |
0.7120 USD |
0.7544 USD |
0.7134 USD |
| 2025-03-19 |
0.7307 USD |
3,413,890.3765 ADA |
0.7012 USD |
0.7012 USD |
0.7444 USD |
0.7382 USD |
| 2025-03-18 |
0.6978 USD |
1,264,563.6873 ADA |
0.7171 USD |
0.6820 USD |
0.7183 USD |
0.7023 USD |
| 2025-03-17 |
0.7211 USD |
1,286,762.1896 ADA |
0.7047 USD |
0.6975 USD |
0.7314 USD |
0.7198 USD |
| 2025-03-16 |
0.7165 USD |
1,658,305.4148 ADA |
0.7428 USD |
0.6958 USD |
0.7456 USD |
0.7052 USD |
| 2025-03-15 |
0.7462 USD |
1,502,246.6400 ADA |
0.7364 USD |
0.7332 USD |
0.7591 USD |
0.7482 USD |
| 2025-03-14 |
0.7250 USD |
959,549.1806 ADA |
0.7011 USD |
0.6969 USD |
0.7495 USD |
0.7436 USD |
| 2025-03-13 |
0.7116 USD |
1,469,883.2960 ADA |
0.7336 USD |
0.6838 USD |
0.7410 USD |
0.7022 USD |
| 2025-03-12 |
0.7329 USD |
1,571,485.5713 ADA |
0.7238 USD |
0.7116 USD |
0.7686 USD |
0.7348 USD |
| 2025-03-11 |
0.7170 USD |
2,792,112.4009 ADA |
0.6710 USD |
0.6490 USD |
0.7441 USD |
0.7336 USD |
| 2025-03-10 |
0.7202 USD |
2,631,631.3068 ADA |
0.7206 USD |
0.6580 USD |
0.7770 USD |
0.6828 USD |
| 2025-03-09 |
0.7541 USD |
3,182,973.2059 ADA |
0.8037 USD |
0.7085 USD |
0.8174 USD |
0.7207 USD |
| 2025-03-08 |
0.8138 USD |
1,388,161.1960 ADA |
0.8156 USD |
0.7940 USD |
0.8376 USD |
0.8042 USD |
| 2025-03-07 |
0.8556 USD |
5,896,604.3019 ADA |
0.9091 USD |
0.8067 USD |
0.9146 USD |
0.8156 USD |
| 2025-03-06 |
0.9310 USD |
4,675,292.6612 ADA |
0.9761 USD |
0.8864 USD |
0.9870 USD |
0.9065 USD |
| 2025-03-05 |
0.9744 USD |
11,614,301.0762 ADA |
0.9349 USD |
0.9161 USD |
1.0274 USD |
0.9878 USD |
| 2025-03-04 |
0.8596 USD |
5,807,293.6607 ADA |
0.8565 USD |
0.7590 USD |
0.9542 USD |
0.9412 USD |
| 2025-03-03 |
0.9976 USD |
12,025,325.8115 ADA |
1.1359 USD |
0.8241 USD |
1.1748 USD |
0.8602 USD |
| 2025-03-02 |
0.9824 USD |
20,629,915.7151 ADA |
0.6590 USD |
0.6460 USD |
1.1668 USD |
1.1150 USD |
| 2025-03-01 |
0.6489 USD |
775,673.1929 ADA |
0.6319 USD |
0.6259 USD |
0.6755 USD |
0.6599 USD |
| 2025-02-28 |
0.6129 USD |
1,942,065.3474 ADA |
0.6434 USD |
0.5816 USD |
0.6465 USD |
0.6353 USD |
| 2025-02-27 |
0.6592 USD |
873,175.6169 ADA |
0.6467 USD |
0.6310 USD |
0.6868 USD |
0.6726 USD |
| 2025-02-26 |
0.6656 USD |
1,002,419.1104 ADA |
0.6840 USD |
0.6310 USD |
0.6940 USD |
0.6450 USD |
| 2025-02-25 |
0.6604 USD |
2,119,866.9269 ADA |
0.6835 USD |
0.6300 USD |
0.6926 USD |
0.6834 USD |