Crypto exchange Kraken

Market Cardano (ADA) / USD

Identifier on Kraken: ADAUSD
123...3132
Date Price Volume Open Low High Close
2023-01-30 0.3976 USD 74,876.2825 ADA 0.3977 USD 0.3964 USD 0.3983 USD 0.3971 USD
2023-01-29 0.3941 USD 6,871,927.5177 ADA 0.3819 USD 0.3770 USD 0.4000 USD 0.3969 USD
2023-01-28 0.3884 USD 13,886,530.6256 ADA 0.3899 USD 0.3785 USD 0.3982 USD 0.3801 USD
2023-01-27 0.3790 USD 5,637,825.3862 ADA 0.3801 USD 0.3680 USD 0.3913 USD 0.3885 USD
2023-01-26 0.3799 USD 10,334,467.2077 ADA 0.3740 USD 0.3716 USD 0.3890 USD 0.3804 USD
2023-01-25 0.3585 USD 11,376,178.5230 ADA 0.3584 USD 0.3474 USD 0.3796 USD 0.3698 USD
2023-01-24 0.3758 USD 5,993,343.9678 ADA 0.3750 USD 0.3581 USD 0.3825 USD 0.3613 USD
2023-01-23 0.3763 USD 6,449,220.9785 ADA 0.3766 USD 0.3690 USD 0.3833 USD 0.3756 USD
2023-01-22 0.3787 USD 6,877,043.6677 ADA 0.3688 USD 0.3626 USD 0.3869 USD 0.3748 USD
2023-01-21 0.3683 USD 16,869,991.1564 ADA 0.3652 USD 0.3577 USD 0.3809 USD 0.3712 USD
2023-01-20 0.3486 USD 9,699,203.2913 ADA 0.3380 USD 0.3337 USD 0.3628 USD 0.3627 USD
2023-01-19 0.3348 USD 7,254,031.6118 ADA 0.3258 USD 0.3258 USD 0.3427 USD 0.3403 USD
2023-01-18 0.3383 USD 12,708,994.4860 ADA 0.3460 USD 0.3236 USD 0.3558 USD 0.3283 USD
2023-01-17 0.3511 USD 3,491,611.4294 ADA 0.3497 USD 0.3435 USD 0.3571 USD 0.3456 USD
2023-01-16 0.3514 USD 7,983,630.5984 ADA 0.3508 USD 0.3376 USD 0.3638 USD 0.3497 USD
2023-01-15 0.3463 USD 5,455,730.4433 ADA 0.3525 USD 0.3386 USD 0.3539 USD 0.3482 USD
2023-01-14 0.3526 USD 16,394,544.7105 ADA 0.3456 USD 0.3325 USD 0.3699 USD 0.3516 USD
2023-01-13 0.3318 USD 5,785,818.9603 ADA 0.3299 USD 0.3239 USD 0.3453 USD 0.3452 USD
2023-01-12 0.3288 USD 14,857,192.9396 ADA 0.3231 USD 0.3159 USD 0.3370 USD 0.3283 USD
2023-01-11 0.3143 USD 5,649,134.9084 ADA 0.3224 USD 0.3077 USD 0.3232 USD 0.3173 USD
2023-01-10 0.3172 USD 6,156,811.6198 ADA 0.3168 USD 0.3069 USD 0.3252 USD 0.3218 USD
2023-01-09 0.3217 USD 18,759,458.9054 ADA 0.2973 USD 0.2957 USD 0.3451 USD 0.3128 USD
2023-01-08 0.2873 USD 7,867,774.3592 ADA 0.2769 USD 0.2746 USD 0.2961 USD 0.2939 USD
2023-01-07 0.2760 USD 3,122,746.1742 ADA 0.2786 USD 0.2725 USD 0.2805 USD 0.2767 USD
2023-01-06 0.2726 USD 7,731,939.4734 ADA 0.2692 USD 0.2671 USD 0.2770 USD 0.2752 USD
2023-01-05 0.2675 USD 2,977,769.9431 ADA 0.2680 USD 0.2634 USD 0.2710 USD 0.2681 USD
2023-01-04 0.2643 USD 7,662,038.8232 ADA 0.2528 USD 0.2520 USD 0.2704 USD 0.2677 USD
2023-01-03 0.2529 USD 4,185,150.8323 ADA 0.2536 USD 0.2502 USD 0.2553 USD 0.2527 USD
2023-01-02 0.2536 USD 5,168,962.1609 ADA 0.2497 USD 0.2467 USD 0.2566 USD 0.2538 USD
2023-01-01 0.2456 USD 5,271,670.3845 ADA 0.2454 USD 0.2435 USD 0.2495 USD 0.2489 USD
2022-12-31 0.2472 USD 7,080,363.0142 ADA 0.2456 USD 0.2441 USD 0.2518 USD 0.2466 USD
2022-12-30 0.2425 USD 8,972,135.0861 ADA 0.2438 USD 0.2391 USD 0.2460 USD 0.2447 USD
2022-12-29 0.2444 USD 8,185,398.9388 ADA 0.2479 USD 0.2398 USD 0.2480 USD 0.2442 USD
2022-12-28 0.2514 USD 9,812,315.0063 ADA 0.2604 USD 0.2469 USD 0.2607 USD 0.2484 USD
2022-12-27 0.2617 USD 3,916,734.9747 ADA 0.2654 USD 0.2564 USD 0.2662 USD 0.2603 USD
2022-12-26 0.2616 USD 5,572,951.1178 ADA 0.2591 USD 0.2576 USD 0.2644 USD 0.2635 USD
2022-12-25 0.2574 USD 2,915,223.8170 ADA 0.2592 USD 0.2546 USD 0.2598 USD 0.2589 USD
2022-12-24 0.2585 USD 1,577,418.5707 ADA 0.2594 USD 0.2568 USD 0.2602 USD 0.2595 USD
2022-12-23 0.2590 USD 6,763,844.9629 ADA 0.2565 USD 0.2556 USD 0.2638 USD 0.2593 USD
2022-12-22 0.2521 USD 6,161,365.7554 ADA 0.2531 USD 0.2467 USD 0.2569 USD 0.2563 USD
2022-12-21 0.2520 USD 8,027,410.2588 ADA 0.2586 USD 0.2481 USD 0.2700 USD 0.2526 USD
2022-12-20 0.2583 USD 4,722,645.5046 ADA 0.2527 USD 0.2516 USD 0.2620 USD 0.2594 USD
2022-12-19 0.2580 USD 8,786,373.6393 ADA 0.2662 USD 0.2493 USD 0.2695 USD 0.2529 USD
2022-12-18 0.2679 USD 5,342,039.4640 ADA 0.2676 USD 0.2632 USD 0.2717 USD 0.2659 USD
2022-12-17 0.2641 USD 7,141,086.8525 ADA 0.2633 USD 0.2591 USD 0.2677 USD 0.2663 USD
2022-12-16 0.2814 USD 15,124,240.2692 ADA 0.3001 USD 0.2557 USD 0.3011 USD 0.2655 USD
2022-12-15 0.3014 USD 6,967,365.2663 ADA 0.3080 USD 0.2964 USD 0.3086 USD 0.2990 USD
2022-12-14 0.3109 USD 5,917,430.0700 ADA 0.3138 USD 0.3052 USD 0.3154 USD 0.3084 USD
2022-12-13 0.3108 USD 8,358,644.7124 ADA 0.3070 USD 0.2995 USD 0.3189 USD 0.3113 USD
2022-12-12 0.3044 USD 5,749,413.2331 ADA 0.3075 USD 0.3010 USD 0.3078 USD 0.3064 USD
123...3132