Identifier on Bitstamp: adausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-29 |
0.3569 USD |
278,075.6279 ADA |
0.3522 USD |
0.3506 USD |
0.3666 USD |
0.3545 USD |
| 2024-08-28 |
0.3525 USD |
271,405.4639 ADA |
0.3497 USD |
0.3416 USD |
0.3602 USD |
0.3492 USD |
| 2024-08-27 |
0.3622 USD |
228,210.0508 ADA |
0.3677 USD |
0.3432 USD |
0.3718 USD |
0.3492 USD |
| 2024-08-26 |
0.3782 USD |
177,948.5594 ADA |
0.3857 USD |
0.3664 USD |
0.3881 USD |
0.3687 USD |
| 2024-08-25 |
0.3846 USD |
209,492.4578 ADA |
0.3937 USD |
0.3779 USD |
0.3942 USD |
0.3881 USD |
| 2024-08-24 |
0.3931 USD |
210,098.8982 ADA |
0.3930 USD |
0.3880 USD |
0.4000 USD |
0.3930 USD |
| 2024-08-23 |
0.3829 USD |
421,001.1222 ADA |
0.3778 USD |
0.3741 USD |
0.3912 USD |
0.3889 USD |
| 2024-08-22 |
0.3704 USD |
311,860.3531 ADA |
0.3701 USD |
0.3645 USD |
0.3745 USD |
0.3736 USD |
| 2024-08-21 |
0.3633 USD |
727,775.3135 ADA |
0.3457 USD |
0.3425 USD |
0.3771 USD |
0.3688 USD |
| 2024-08-20 |
0.3449 USD |
263,135.0049 ADA |
0.3363 USD |
0.3363 USD |
0.3480 USD |
0.3454 USD |
| 2024-08-19 |
0.3321 USD |
253,605.3788 ADA |
0.3339 USD |
0.3287 USD |
0.3372 USD |
0.3370 USD |
| 2024-08-18 |
0.3370 USD |
69,813.8327 ADA |
0.3376 USD |
0.3343 USD |
0.3395 USD |
0.3386 USD |
| 2024-08-17 |
0.3342 USD |
192,449.2013 ADA |
0.3290 USD |
0.3287 USD |
0.3374 USD |
0.3356 USD |
| 2024-08-16 |
0.3287 USD |
388,140.4563 ADA |
0.3240 USD |
0.3206 USD |
0.3448 USD |
0.3303 USD |
| 2024-08-15 |
0.3326 USD |
241,777.2593 ADA |
0.3372 USD |
0.3215 USD |
0.3415 USD |
0.3265 USD |
| 2024-08-14 |
0.3392 USD |
110,838.8769 ADA |
0.3394 USD |
0.3333 USD |
0.3454 USD |
0.3333 USD |
| 2024-08-13 |
0.3397 USD |
221,137.8546 ADA |
0.3382 USD |
0.3315 USD |
0.3451 USD |
0.3415 USD |
| 2024-08-12 |
0.3363 USD |
217,162.3409 ADA |
0.3278 USD |
0.3276 USD |
0.3445 USD |
0.3384 USD |
| 2024-08-11 |
0.3406 USD |
93,658.1992 ADA |
0.3462 USD |
0.3282 USD |
0.3568 USD |
0.3293 USD |
| 2024-08-10 |
0.3470 USD |
44,167.2609 ADA |
0.3502 USD |
0.3445 USD |
0.3502 USD |
0.3458 USD |
| 2024-08-09 |
0.3448 USD |
327,763.3321 ADA |
0.3503 USD |
0.3378 USD |
0.3543 USD |
0.3487 USD |
| 2024-08-08 |
0.3388 USD |
459,995.1306 ADA |
0.3221 USD |
0.3197 USD |
0.3533 USD |
0.3524 USD |
| 2024-08-07 |
0.3297 USD |
479,680.1739 ADA |
0.3314 USD |
0.3165 USD |
0.3399 USD |
0.3235 USD |
| 2024-08-06 |
0.3281 USD |
535,365.2782 ADA |
0.3121 USD |
0.3119 USD |
0.3373 USD |
0.3309 USD |
| 2024-08-05 |
0.3035 USD |
2,436,062.6624 ADA |
0.3442 USD |
0.2763 USD |
0.3458 USD |
0.3150 USD |
| 2024-08-04 |
0.3484 USD |
311,018.9193 ADA |
0.3635 USD |
0.3342 USD |
0.3657 USD |
0.3481 USD |
| 2024-08-03 |
0.3606 USD |
368,395.4244 ADA |
0.3632 USD |
0.3492 USD |
0.3724 USD |
0.3631 USD |
| 2024-08-02 |
0.3690 USD |
454,032.5305 ADA |
0.3925 USD |
0.3594 USD |
0.3933 USD |
0.3646 USD |
| 2024-08-01 |
0.3806 USD |
680,460.2567 ADA |
0.3900 USD |
0.3693 USD |
0.3948 USD |
0.3914 USD |
| 2024-07-31 |
0.4005 USD |
457,629.8641 ADA |
0.4013 USD |
0.3880 USD |
0.4070 USD |
0.3886 USD |
| 2024-07-30 |
0.4019 USD |
321,462.3923 ADA |
0.4035 USD |
0.3950 USD |
0.4077 USD |
0.4016 USD |
| 2024-07-29 |
0.4134 USD |
229,559.4529 ADA |
0.4072 USD |
0.4050 USD |
0.4275 USD |
0.4050 USD |
| 2024-07-28 |
0.4115 USD |
234,205.2109 ADA |
0.4141 USD |
0.4056 USD |
0.4199 USD |
0.4073 USD |
| 2024-07-27 |
0.4219 USD |
383,871.0942 ADA |
0.4174 USD |
0.4152 USD |
0.4289 USD |
0.4195 USD |
| 2024-07-26 |
0.4134 USD |
261,295.5445 ADA |
0.3962 USD |
0.3947 USD |
0.4184 USD |
0.4181 USD |
| 2024-07-25 |
0.3927 USD |
454,214.9064 ADA |
0.4018 USD |
0.3818 USD |
0.4018 USD |
0.3942 USD |
| 2024-07-24 |
0.4121 USD |
108,890.9885 ADA |
0.4066 USD |
0.4066 USD |
0.4200 USD |
0.4079 USD |
| 2024-07-23 |
0.4150 USD |
231,727.5818 ADA |
0.4263 USD |
0.4042 USD |
0.4283 USD |
0.4099 USD |
| 2024-07-22 |
0.4352 USD |
340,285.5651 ADA |
0.4443 USD |
0.4242 USD |
0.4476 USD |
0.4269 USD |
| 2024-07-21 |
0.4312 USD |
33,597.4995 ADA |
0.4387 USD |
0.4223 USD |
0.4476 USD |
0.4462 USD |
| 2024-07-20 |
0.4363 USD |
48,435.5750 ADA |
0.4364 USD |
0.4287 USD |
0.4405 USD |
0.4356 USD |
| 2024-07-19 |
0.4263 USD |
266,889.8112 ADA |
0.4172 USD |
0.4163 USD |
0.4410 USD |
0.4381 USD |
| 2024-07-18 |
0.4282 USD |
468,736.6337 ADA |
0.4412 USD |
0.4204 USD |
0.4482 USD |
0.4262 USD |
| 2024-07-17 |
0.4427 USD |
298,755.1321 ADA |
0.4394 USD |
0.4291 USD |
0.4562 USD |
0.4404 USD |
| 2024-07-16 |
0.4415 USD |
426,050.1442 ADA |
0.4452 USD |
0.4265 USD |
0.4511 USD |
0.4354 USD |
| 2024-07-15 |
0.4385 USD |
262,618.0022 ADA |
0.4322 USD |
0.4314 USD |
0.4445 USD |
0.4418 USD |
| 2024-07-14 |
0.4302 USD |
130,892.2703 ADA |
0.4435 USD |
0.4256 USD |
0.4435 USD |
0.4340 USD |
| 2024-07-13 |
0.4307 USD |
242,510.5032 ADA |
0.4162 USD |
0.4106 USD |
0.4442 USD |
0.4395 USD |
| 2024-07-12 |
0.4065 USD |
121,461.0959 ADA |
0.3976 USD |
0.3927 USD |
0.4181 USD |
0.4129 USD |
| 2024-07-11 |
0.3970 USD |
151,016.8542 ADA |
0.3884 USD |
0.3869 USD |
0.4041 USD |
0.3927 USD |