Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.6938 USD |
3,106,453.9921 ADA |
0.6996 USD |
0.6804 USD |
0.7139 USD |
0.6804 USD |
| 2025-05-03 |
0.7100 USD |
3,311,319.9737 ADA |
0.6989 USD |
0.6931 USD |
0.7294 USD |
0.7052 USD |
| 2025-05-02 |
0.7067 USD |
2,407,824.2912 ADA |
0.7068 USD |
0.6894 USD |
0.7253 USD |
0.6964 USD |
| 2025-05-01 |
0.7010 USD |
1,912,346.8952 ADA |
0.6816 USD |
0.6816 USD |
0.7142 USD |
0.7066 USD |
| 2025-04-30 |
0.6874 USD |
2,031,781.8459 ADA |
0.6959 USD |
0.6662 USD |
0.7034 USD |
0.6820 USD |
| 2025-04-29 |
0.7080 USD |
1,749,929.5459 ADA |
0.7037 USD |
0.6896 USD |
0.7180 USD |
0.6949 USD |
| 2025-04-28 |
0.6974 USD |
4,584,388.6859 ADA |
0.7039 USD |
0.6820 USD |
0.7287 USD |
0.7061 USD |
| 2025-04-27 |
0.7019 USD |
3,242,520.8690 ADA |
0.7071 USD |
0.6913 USD |
0.7175 USD |
0.7058 USD |
| 2025-04-26 |
0.7153 USD |
2,308,532.9833 ADA |
0.7149 USD |
0.7004 USD |
0.7339 USD |
0.7071 USD |
| 2025-04-25 |
0.7177 USD |
3,040,662.0910 ADA |
0.7223 USD |
0.7024 USD |
0.7320 USD |
0.7139 USD |
| 2025-04-24 |
0.7050 USD |
4,587,647.3629 ADA |
0.6975 USD |
0.6705 USD |
0.7454 USD |
0.7178 USD |
| 2025-04-23 |
0.6993 USD |
3,584,146.8861 ADA |
0.6833 USD |
0.6780 USD |
0.7204 USD |
0.6978 USD |
| 2025-04-22 |
0.6427 USD |
4,054,466.8841 ADA |
0.6244 USD |
0.6173 USD |
0.6848 USD |
0.6807 USD |
| 2025-04-21 |
0.6335 USD |
2,578,210.2696 ADA |
0.6214 USD |
0.6165 USD |
0.6498 USD |
0.6207 USD |
| 2025-04-20 |
0.6204 USD |
1,061,191.1987 ADA |
0.6286 USD |
0.6097 USD |
0.6343 USD |
0.6197 USD |
| 2025-04-19 |
0.6284 USD |
966,990.2024 ADA |
0.6283 USD |
0.6191 USD |
0.6345 USD |
0.6283 USD |
| 2025-04-18 |
0.6185 USD |
1,225,064.8395 ADA |
0.6155 USD |
0.6106 USD |
0.6320 USD |
0.6278 USD |
| 2025-04-17 |
0.6197 USD |
2,051,053.8521 ADA |
0.6108 USD |
0.6094 USD |
0.6291 USD |
0.6170 USD |
| 2025-04-16 |
0.6092 USD |
2,208,516.7251 ADA |
0.6086 USD |
0.5956 USD |
0.6243 USD |
0.6142 USD |
| 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 |