Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-16 |
0.1634 USD |
8,509,420.4833 ADA |
0.1649 USD |
0.1609 USD |
0.1663 USD |
0.1623 USD |
| 2026-07-15 |
0.1648 USD |
29,955,394.8803 ADA |
0.1655 USD |
0.1619 USD |
0.1692 USD |
0.1651 USD |
| 2026-07-14 |
0.1641 USD |
65,074,083.7864 ADA |
0.1573 USD |
0.1561 USD |
0.1679 USD |
0.1653 USD |
| 2026-07-13 |
0.1589 USD |
25,965,591.7884 ADA |
0.1619 USD |
0.1554 USD |
0.1646 USD |
0.1571 USD |
| 2026-07-12 |
0.1638 USD |
25,994,068.8845 ADA |
0.1655 USD |
0.1610 USD |
0.1664 USD |
0.1619 USD |
| 2026-07-11 |
0.1696 USD |
26,578,347.6699 ADA |
0.1667 USD |
0.1658 USD |
0.1747 USD |
0.1662 USD |
| 2026-07-10 |
0.1674 USD |
26,788,204.7004 ADA |
0.1664 USD |
0.1650 USD |
0.1697 USD |
0.1667 USD |
| 2026-07-09 |
0.1675 USD |
41,057,183.1203 ADA |
0.1670 USD |
0.1647 USD |
0.1700 USD |
0.1666 USD |
| 2026-07-08 |
0.1682 USD |
44,427,199.8308 ADA |
0.1747 USD |
0.1647 USD |
0.1761 USD |
0.1666 USD |
| 2026-07-07 |
0.1779 USD |
30,562,911.9144 ADA |
0.1841 USD |
0.1733 USD |
0.1849 USD |
0.1744 USD |
| 2026-07-06 |
0.1834 USD |
50,297,434.9672 ADA |
0.1894 USD |
0.1778 USD |
0.1903 USD |
0.1845 USD |
| 2026-07-05 |
0.1901 USD |
51,569,043.7990 ADA |
0.1920 USD |
0.1851 USD |
0.1948 USD |
0.1892 USD |
| 2026-07-04 |
0.1889 USD |
80,033,029.5246 ADA |
0.1797 USD |
0.1746 USD |
0.1998 USD |
0.1923 USD |
| 2026-07-03 |
0.1718 USD |
88,807,934.6455 ADA |
0.1615 USD |
0.1604 USD |
0.1831 USD |
0.1796 USD |
| 2026-07-02 |
0.1590 USD |
42,215,306.6241 ADA |
0.1539 USD |
0.1525 USD |
0.1628 USD |
0.1617 USD |
| 2026-07-01 |
0.1517 USD |
74,924,288.5977 ADA |
0.1442 USD |
0.1418 USD |
0.1582 USD |
0.1542 USD |
| 2026-06-30 |
0.1442 USD |
30,447,287.2853 ADA |
0.1456 USD |
0.1419 USD |
0.1462 USD |
0.1442 USD |
| 2026-06-29 |
0.1457 USD |
34,429,420.7379 ADA |
0.1434 USD |
0.1419 USD |
0.1486 USD |
0.1455 USD |
| 2026-06-28 |
0.1438 USD |
18,537,616.9710 ADA |
0.1450 USD |
0.1411 USD |
0.1463 USD |
0.1440 USD |
| 2026-06-27 |
0.1473 USD |
17,944,205.0419 ADA |
0.1483 USD |
0.1435 USD |
0.1495 USD |
0.1452 USD |
| 2026-06-26 |
0.1447 USD |
45,235,954.0076 ADA |
0.1438 USD |
0.1384 USD |
0.1497 USD |
0.1482 USD |
| 2026-06-25 |
0.1450 USD |
58,544,555.8008 ADA |
0.1476 USD |
0.1381 USD |
0.1505 USD |
0.1435 USD |
| 2026-06-24 |
0.1457 USD |
57,758,198.1576 ADA |
0.1513 USD |
0.1395 USD |
0.1542 USD |
0.1474 USD |
| 2026-06-23 |
0.1528 USD |
43,724,635.7805 ADA |
0.1583 USD |
0.1491 USD |
0.1598 USD |
0.1514 USD |
| 2026-06-22 |
0.1602 USD |
30,830,224.5481 ADA |
0.1565 USD |
0.1565 USD |
0.1630 USD |
0.1582 USD |
| 2026-06-21 |
0.1604 USD |
22,370,881.1302 ADA |
0.1631 USD |
0.1562 USD |
0.1634 USD |
0.1565 USD |
| 2026-06-20 |
0.1622 USD |
26,104,548.6791 ADA |
0.1619 USD |
0.1598 USD |
0.1650 USD |
0.1630 USD |
| 2026-06-19 |
0.1615 USD |
30,679,644.0156 ADA |
0.1635 USD |
0.1586 USD |
0.1648 USD |
0.1615 USD |
| 2026-06-18 |
0.1638 USD |
26,586,546.2349 ADA |
0.1667 USD |
0.1595 USD |
0.1687 USD |
0.1633 USD |
| 2026-06-17 |
0.1691 USD |
55,967,996.7289 ADA |
0.1724 USD |
0.1636 USD |
0.1748 USD |
0.1666 USD |
| 2026-06-16 |
0.1760 USD |
51,085,536.1825 ADA |
0.1784 USD |
0.1719 USD |
0.1813 USD |
0.1723 USD |
| 2026-06-15 |
0.1840 USD |
98,902,030.8275 ADA |
0.1830 USD |
0.1766 USD |
0.1898 USD |
0.1787 USD |
| 2026-06-14 |
0.1726 USD |
43,839,979.6317 ADA |
0.1717 USD |
0.1652 USD |
0.1836 USD |
0.1829 USD |
| 2026-06-13 |
0.1724 USD |
57,968,213.2443 ADA |
0.1696 USD |
0.1690 USD |
0.1757 USD |
0.1715 USD |
| 2026-06-12 |
0.1709 USD |
58,181,489.9635 ADA |
0.1705 USD |
0.1675 USD |
0.1742 USD |
0.1698 USD |
| 2026-06-11 |
0.1672 USD |
52,643,908.9363 ADA |
0.1606 USD |
0.1606 USD |
0.1725 USD |
0.1703 USD |
| 2026-06-10 |
0.1622 USD |
32,972,349.4272 ADA |
0.1654 USD |
0.1582 USD |
0.1667 USD |
0.1611 USD |
| 2026-06-09 |
0.1666 USD |
37,399,794.4805 ADA |
0.1704 USD |
0.1607 USD |
0.1710 USD |
0.1652 USD |
| 2026-06-08 |
0.1675 USD |
46,234,826.6325 ADA |
0.1655 USD |
0.1599 USD |
0.1745 USD |
0.1708 USD |
| 2026-06-07 |
0.1624 USD |
60,974,543.7977 ADA |
0.1574 USD |
0.1568 USD |
0.1688 USD |
0.1650 USD |
| 2026-06-06 |
0.1569 USD |
67,048,024.5452 ADA |
0.1569 USD |
0.1487 USD |
0.1625 USD |
0.1570 USD |
| 2026-06-05 |
0.1638 USD |
140,969,539.9146 ADA |
0.1795 USD |
0.1545 USD |
0.1795 USD |
0.1569 USD |
| 2026-06-04 |
0.1902 USD |
101,865,512.6577 ADA |
0.2002 USD |
0.1786 USD |
0.2016 USD |
0.1796 USD |
| 2026-06-03 |
0.2091 USD |
40,957,961.4254 ADA |
0.2128 USD |
0.1997 USD |
0.2181 USD |
0.2007 USD |
| 2026-06-02 |
0.2186 USD |
41,030,393.5435 ADA |
0.2308 USD |
0.2093 USD |
0.2309 USD |
0.2123 USD |
| 2026-06-01 |
0.2304 USD |
21,281,645.7355 ADA |
0.2354 USD |
0.2252 USD |
0.2372 USD |
0.2300 USD |
| 2026-05-31 |
0.2350 USD |
8,796,345.9302 ADA |
0.2359 USD |
0.2317 USD |
0.2384 USD |
0.2351 USD |
| 2026-05-30 |
0.2365 USD |
28,847,699.7076 ADA |
0.2327 USD |
0.2324 USD |
0.2390 USD |
0.2356 USD |
| 2026-05-29 |
0.2333 USD |
11,377,871.0324 ADA |
0.2347 USD |
0.2296 USD |
0.2378 USD |
0.2320 USD |
| 2026-05-28 |
0.2334 USD |
24,154,170.8477 ADA |
0.2370 USD |
0.2276 USD |
0.2381 USD |
0.2343 USD |