Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-15 |
0.2399 USD |
2,141,722.1666 ADA |
0.2397 USD |
0.2383 USD |
0.2420 USD |
0.2403 USD |
| 2026-04-14 |
0.2441 USD |
10,865,085.6041 ADA |
0.2490 USD |
0.2388 USD |
0.2496 USD |
0.2399 USD |
| 2026-04-13 |
0.2408 USD |
14,423,074.9632 ADA |
0.2363 USD |
0.2360 USD |
0.2490 USD |
0.2484 USD |
| 2026-04-12 |
0.2413 USD |
12,533,858.9103 ADA |
0.2497 USD |
0.2355 USD |
0.2506 USD |
0.2362 USD |
| 2026-04-11 |
0.2507 USD |
10,476,143.8438 ADA |
0.2543 USD |
0.2457 USD |
0.2554 USD |
0.2491 USD |
| 2026-04-10 |
0.2536 USD |
15,085,356.1871 ADA |
0.2541 USD |
0.2499 USD |
0.2590 USD |
0.2542 USD |
| 2026-04-09 |
0.2537 USD |
10,428,368.1099 ADA |
0.2508 USD |
0.2478 USD |
0.2610 USD |
0.2539 USD |
| 2026-04-08 |
0.2578 USD |
11,576,015.6150 ADA |
0.2628 USD |
0.2500 USD |
0.2643 USD |
0.2504 USD |
| 2026-04-07 |
0.2502 USD |
21,738,057.5188 ADA |
0.2460 USD |
0.2401 USD |
0.2661 USD |
0.2646 USD |
| 2026-04-06 |
0.2549 USD |
27,625,733.6386 ADA |
0.2508 USD |
0.2450 USD |
0.2601 USD |
0.2461 USD |
| 2026-04-05 |
0.2448 USD |
13,779,871.2533 ADA |
0.2479 USD |
0.2400 USD |
0.2509 USD |
0.2502 USD |
| 2026-04-04 |
0.2464 USD |
6,576,487.6742 ADA |
0.2462 USD |
0.2433 USD |
0.2498 USD |
0.2478 USD |
| 2026-04-03 |
0.2466 USD |
10,006,349.2152 ADA |
0.2395 USD |
0.2389 USD |
0.2512 USD |
0.2460 USD |
| 2026-04-02 |
0.2407 USD |
17,596,616.8176 ADA |
0.2485 USD |
0.2347 USD |
0.2505 USD |
0.2392 USD |
| 2026-04-01 |
0.2488 USD |
12,365,777.1181 ADA |
0.2416 USD |
0.2412 USD |
0.2545 USD |
0.2478 USD |
| 2026-03-31 |
0.2401 USD |
21,075,814.9983 ADA |
0.2435 USD |
0.2342 USD |
0.2492 USD |
0.2416 USD |
| 2026-03-30 |
0.2468 USD |
15,747,375.6893 ADA |
0.2397 USD |
0.2394 USD |
0.2524 USD |
0.2430 USD |
| 2026-03-29 |
0.2430 USD |
16,033,094.2303 ADA |
0.2456 USD |
0.2327 USD |
0.2471 USD |
0.2395 USD |
| 2026-03-28 |
0.2482 USD |
8,122,524.2635 ADA |
0.2459 USD |
0.2440 USD |
0.2526 USD |
0.2456 USD |
| 2026-03-27 |
0.2474 USD |
18,801,629.2540 ADA |
0.2546 USD |
0.2448 USD |
0.2561 USD |
0.2460 USD |
| 2026-03-26 |
0.2588 USD |
8,833,358.7641 ADA |
0.2705 USD |
0.2525 USD |
0.2705 USD |
0.2545 USD |
| 2026-03-25 |
0.2720 USD |
13,656,754.3564 ADA |
0.2664 USD |
0.2657 USD |
0.2766 USD |
0.2698 USD |
| 2026-03-24 |
0.2634 USD |
7,306,169.3963 ADA |
0.2616 USD |
0.2580 USD |
0.2682 USD |
0.2662 USD |
| 2026-03-23 |
0.2585 USD |
12,627,514.9465 ADA |
0.2507 USD |
0.2477 USD |
0.2668 USD |
0.2616 USD |
| 2026-03-22 |
0.2542 USD |
9,415,564.3095 ADA |
0.2572 USD |
0.2481 USD |
0.2600 USD |
0.2506 USD |
| 2026-03-21 |
0.2645 USD |
5,721,717.7371 ADA |
0.2660 USD |
0.2630 USD |
0.2673 USD |
0.2645 USD |
| 2026-03-20 |
0.2675 USD |
9,853,508.2243 ADA |
0.2676 USD |
0.2616 USD |
0.2730 USD |
0.2660 USD |
| 2026-03-19 |
0.2677 USD |
10,901,269.1738 ADA |
0.2743 USD |
0.2624 USD |
0.2765 USD |
0.2668 USD |
| 2026-03-18 |
0.2824 USD |
12,621,079.5653 ADA |
0.2891 USD |
0.2697 USD |
0.2952 USD |
0.2746 USD |
| 2026-03-17 |
0.2877 USD |
10,917,082.5407 ADA |
0.2904 USD |
0.2820 USD |
0.2932 USD |
0.2894 USD |
| 2026-03-16 |
0.2865 USD |
24,226,247.4041 ADA |
0.2702 USD |
0.2688 USD |
0.2934 USD |
0.2904 USD |
| 2026-03-15 |
0.2660 USD |
6,884,358.4496 ADA |
0.2636 USD |
0.2615 USD |
0.2719 USD |
0.2700 USD |
| 2026-03-14 |
0.2615 USD |
7,222,709.8860 ADA |
0.2656 USD |
0.2587 USD |
0.2666 USD |
0.2631 USD |
| 2026-03-13 |
0.2739 USD |
16,191,700.8993 ADA |
0.2635 USD |
0.2631 USD |
0.2814 USD |
0.2657 USD |
| 2026-03-12 |
0.2615 USD |
5,512,153.0681 ADA |
0.2627 USD |
0.2580 USD |
0.2658 USD |
0.2634 USD |
| 2026-03-11 |
0.2625 USD |
8,765,752.7136 ADA |
0.2620 USD |
0.2567 USD |
0.2678 USD |
0.2625 USD |
| 2026-03-10 |
0.2649 USD |
17,392,128.2697 ADA |
0.2552 USD |
0.2550 USD |
0.2739 USD |
0.2620 USD |
| 2026-03-09 |
0.2572 USD |
12,816,296.3513 ADA |
0.2493 USD |
0.2490 USD |
0.2626 USD |
0.2552 USD |
| 2026-03-08 |
0.2513 USD |
7,305,958.2992 ADA |
0.2544 USD |
0.2458 USD |
0.2573 USD |
0.2489 USD |
| 2026-03-07 |
0.2557 USD |
8,028,418.9618 ADA |
0.2592 USD |
0.2519 USD |
0.2610 USD |
0.2547 USD |
| 2026-03-06 |
0.2637 USD |
12,143,317.1091 ADA |
0.2692 USD |
0.2557 USD |
0.2719 USD |
0.2592 USD |
| 2026-03-05 |
0.2700 USD |
14,880,681.7416 ADA |
0.2763 USD |
0.2641 USD |
0.2780 USD |
0.2690 USD |
| 2026-03-04 |
0.2669 USD |
10,366,073.0299 ADA |
0.2627 USD |
0.2587 USD |
0.2742 USD |
0.2706 USD |
| 2026-03-03 |
0.2712 USD |
2,952,066.9546 ADA |
0.2771 USD |
0.2675 USD |
0.2771 USD |
0.2681 USD |
| 2026-03-02 |
0.2739 USD |
3,882,856.8494 ADA |
0.2736 USD |
0.2678 USD |
0.2802 USD |
0.2704 USD |
| 2026-03-01 |
0.2828 USD |
8,222,046.2417 ADA |
0.2812 USD |
0.2751 USD |
0.2922 USD |
0.2805 USD |
| 2026-02-28 |
0.2694 USD |
22,311,017.4704 ADA |
0.2776 USD |
0.2595 USD |
0.2841 USD |
0.2818 USD |
| 2026-02-27 |
0.2881 USD |
6,494,764.6660 ADA |
0.2869 USD |
0.2806 USD |
0.2963 USD |
0.2838 USD |
| 2026-02-26 |
0.2910 USD |
18,130,421.6913 ADA |
0.2971 USD |
0.2824 USD |
0.3008 USD |
0.2869 USD |
| 2026-02-25 |
0.2784 USD |
21,740,499.4195 ADA |
0.2586 USD |
0.2577 USD |
0.2979 USD |
0.2965 USD |