Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
0.7510 USD |
4,965,739.5481 ADA |
0.7459 USD |
0.7374 USD |
0.7661 USD |
0.7646 USD |
| 2025-05-20 |
0.7393 USD |
11,508,512.2810 ADA |
0.7426 USD |
0.7226 USD |
0.7546 USD |
0.7380 USD |
| 2025-05-19 |
0.7316 USD |
9,821,109.3930 ADA |
0.7599 USD |
0.7109 USD |
0.7643 USD |
0.7400 USD |
| 2025-05-18 |
0.7562 USD |
13,580,420.7315 ADA |
0.7430 USD |
0.7176 USD |
0.7763 USD |
0.7335 USD |
| 2025-05-17 |
0.7538 USD |
20,809,472.8418 ADA |
0.7589 USD |
0.7277 USD |
0.7811 USD |
0.7382 USD |
| 2025-05-16 |
0.7731 USD |
12,636,231.8246 ADA |
0.7624 USD |
0.7510 USD |
0.7870 USD |
0.7613 USD |
| 2025-05-15 |
0.7727 USD |
17,181,766.7749 ADA |
0.7986 USD |
0.7438 USD |
0.8100 USD |
0.7837 USD |
| 2025-05-14 |
0.8184 USD |
12,231,218.7377 ADA |
0.8303 USD |
0.7994 USD |
0.8329 USD |
0.8042 USD |
| 2025-05-13 |
0.7995 USD |
8,646,801.8545 ADA |
0.8171 USD |
0.7726 USD |
0.8340 USD |
0.8330 USD |
| 2025-05-12 |
0.8290 USD |
25,940,428.2991 ADA |
0.8052 USD |
0.7808 USD |
0.8635 USD |
0.7996 USD |
| 2025-05-11 |
0.8039 USD |
11,831,967.7141 ADA |
0.8410 USD |
0.7822 USD |
0.8460 USD |
0.8077 USD |
| 2025-05-10 |
0.8009 USD |
8,684,173.4147 ADA |
0.7771 USD |
0.7710 USD |
0.8395 USD |
0.8372 USD |
| 2025-05-09 |
0.7857 USD |
17,845,310.7795 ADA |
0.7692 USD |
0.7538 USD |
0.8176 USD |
0.7803 USD |
| 2025-05-08 |
0.7164 USD |
19,341,285.9880 ADA |
0.6715 USD |
0.6701 USD |
0.7580 USD |
0.7568 USD |
| 2025-05-07 |
0.6731 USD |
8,181,282.6262 ADA |
0.6783 USD |
0.6553 USD |
0.6887 USD |
0.6718 USD |
| 2025-05-06 |
0.6597 USD |
2,086,702.3640 ADA |
0.6625 USD |
0.6511 USD |
0.6666 USD |
0.6516 USD |
| 2025-05-05 |
0.6690 USD |
9,130,419.9185 ADA |
0.6767 USD |
0.6542 USD |
0.6914 USD |
0.6663 USD |
| 2025-05-04 |
0.6963 USD |
6,724,224.3809 ADA |
0.7000 USD |
0.6825 USD |
0.7140 USD |
0.6829 USD |
| 2025-05-03 |
0.7125 USD |
16,845,122.5892 ADA |
0.6984 USD |
0.6920 USD |
0.7299 USD |
0.7126 USD |
| 2025-05-02 |
0.7118 USD |
12,137,080.7513 ADA |
0.7057 USD |
0.7000 USD |
0.7255 USD |
0.7114 USD |
| 2025-05-01 |
0.7023 USD |
13,116,749.8101 ADA |
0.6818 USD |
0.6818 USD |
0.7142 USD |
0.7040 USD |
| 2025-04-30 |
0.6857 USD |
7,185,320.8591 ADA |
0.6958 USD |
0.6651 USD |
0.7035 USD |
0.6772 USD |
| 2025-04-29 |
0.7087 USD |
5,331,117.5076 ADA |
0.7059 USD |
0.6975 USD |
0.7180 USD |
0.7130 USD |
| 2025-04-28 |
0.7065 USD |
16,510,523.8512 ADA |
0.7037 USD |
0.6826 USD |
0.7289 USD |
0.6998 USD |
| 2025-04-27 |
0.7021 USD |
6,600,123.7232 ADA |
0.7070 USD |
0.6918 USD |
0.7174 USD |
0.7155 USD |
| 2025-04-26 |
0.7242 USD |
3,152,750.5518 ADA |
0.7157 USD |
0.7128 USD |
0.7338 USD |
0.7179 USD |
| 2025-04-25 |
0.7186 USD |
15,622,521.1331 ADA |
0.7220 USD |
0.7027 USD |
0.7334 USD |
0.7240 USD |
| 2025-04-24 |
0.7075 USD |
13,397,254.6201 ADA |
0.6978 USD |
0.6706 USD |
0.7486 USD |
0.7340 USD |
| 2025-04-23 |
0.6988 USD |
14,170,532.5128 ADA |
0.6803 USD |
0.6779 USD |
0.7176 USD |
0.6979 USD |
| 2025-04-22 |
0.6507 USD |
12,067,740.1471 ADA |
0.6243 USD |
0.6161 USD |
0.6775 USD |
0.6714 USD |
| 2025-04-21 |
0.6339 USD |
8,280,588.2770 ADA |
0.6202 USD |
0.6160 USD |
0.6503 USD |
0.6218 USD |
| 2025-04-20 |
0.6172 USD |
2,117,911.1156 ADA |
0.6286 USD |
0.6100 USD |
0.6343 USD |
0.6146 USD |
| 2025-04-19 |
0.6271 USD |
2,830,331.1508 ADA |
0.6278 USD |
0.6193 USD |
0.6345 USD |
0.6305 USD |
| 2025-04-18 |
0.6215 USD |
2,865,855.6978 ADA |
0.6168 USD |
0.6109 USD |
0.6316 USD |
0.6266 USD |
| 2025-04-17 |
0.6199 USD |
4,992,060.7745 ADA |
0.6104 USD |
0.6092 USD |
0.6293 USD |
0.6215 USD |
| 2025-04-16 |
0.6090 USD |
7,570,290.3583 ADA |
0.6084 USD |
0.5952 USD |
0.6240 USD |
0.6214 USD |
| 2025-04-15 |
0.6301 USD |
8,470,407.3643 ADA |
0.6350 USD |
0.6153 USD |
0.6482 USD |
0.6173 USD |
| 2025-04-14 |
0.6443 USD |
8,994,836.9347 ADA |
0.6380 USD |
0.6270 USD |
0.6569 USD |
0.6304 USD |
| 2025-04-13 |
0.6559 USD |
19,557,454.5064 ADA |
0.6599 USD |
0.6371 USD |
0.6686 USD |
0.6437 USD |
| 2025-04-12 |
0.6473 USD |
21,998,363.3012 ADA |
0.6237 USD |
0.6173 USD |
0.6669 USD |
0.6540 USD |
| 2025-04-11 |
0.6236 USD |
13,451,725.3201 ADA |
0.6092 USD |
0.6062 USD |
0.6444 USD |
0.6177 USD |
| 2025-04-10 |
0.6171 USD |
12,099,182.7091 ADA |
0.6311 USD |
0.6026 USD |
0.6333 USD |
0.6036 USD |
| 2025-04-09 |
0.5644 USD |
22,390,350.2717 ADA |
0.5577 USD |
0.5367 USD |
0.5782 USD |
0.5734 USD |
| 2025-04-08 |
0.5987 USD |
7,787,879.4613 ADA |
0.5859 USD |
0.5776 USD |
0.6199 USD |
0.5968 USD |
| 2025-04-07 |
0.5626 USD |
50,301,844.5042 ADA |
0.5734 USD |
0.5106 USD |
0.6048 USD |
0.5889 USD |
| 2025-04-06 |
0.6043 USD |
13,908,970.7193 ADA |
0.6544 USD |
0.5822 USD |
0.6547 USD |
0.5902 USD |
| 2025-04-05 |
0.6540 USD |
2,892,342.3848 ADA |
0.6606 USD |
0.6445 USD |
0.6667 USD |
0.6476 USD |
| 2025-04-04 |
0.6528 USD |
11,996,101.2083 ADA |
0.6507 USD |
0.6280 USD |
0.6713 USD |
0.6611 USD |
| 2025-04-03 |
0.6292 USD |
18,055,616.8232 ADA |
0.6390 USD |
0.6126 USD |
0.6573 USD |
0.6388 USD |
| 2025-04-02 |
0.6820 USD |
6,330,502.4010 ADA |
0.6774 USD |
0.6637 USD |
0.6980 USD |
0.6857 USD |