Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
0.2364 USD |
23,113,729.2184 ADA |
0.2327 USD |
0.2324 USD |
0.2390 USD |
0.2378 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 |
| 2026-05-27 |
0.2389 USD |
6,435,427.7521 ADA |
0.2398 USD |
0.2354 USD |
0.2429 USD |
0.2368 USD |
| 2026-05-26 |
0.2417 USD |
5,656,919.1035 ADA |
0.2434 USD |
0.2379 USD |
0.2471 USD |
0.2399 USD |
| 2026-05-25 |
0.2448 USD |
6,444,314.2604 ADA |
0.2421 USD |
0.2402 USD |
0.2476 USD |
0.2435 USD |
| 2026-05-24 |
0.2435 USD |
4,984,541.7169 ADA |
0.2458 USD |
0.2384 USD |
0.2465 USD |
0.2417 USD |
| 2026-05-23 |
0.2420 USD |
19,914,795.0904 ADA |
0.2423 USD |
0.2358 USD |
0.2505 USD |
0.2458 USD |
| 2026-05-22 |
0.2502 USD |
27,297,662.9134 ADA |
0.2505 USD |
0.2423 USD |
0.2542 USD |
0.2427 USD |
| 2026-05-21 |
0.2503 USD |
20,090,394.7709 ADA |
0.2490 USD |
0.2456 USD |
0.2533 USD |
0.2507 USD |
| 2026-05-20 |
0.2495 USD |
29,867,508.3193 ADA |
0.2480 USD |
0.2468 USD |
0.2512 USD |
0.2491 USD |
| 2026-05-19 |
0.2498 USD |
7,218,970.5778 ADA |
0.2516 USD |
0.2470 USD |
0.2532 USD |
0.2481 USD |
| 2026-05-18 |
0.2494 USD |
11,717,609.3465 ADA |
0.2520 USD |
0.2462 USD |
0.2529 USD |
0.2513 USD |
| 2026-05-17 |
0.2543 USD |
5,169,304.8261 ADA |
0.2549 USD |
0.2481 USD |
0.2581 USD |
0.2481 USD |
| 2026-05-16 |
0.2558 USD |
7,060,331.7981 ADA |
0.2613 USD |
0.2522 USD |
0.2622 USD |
0.2552 USD |
| 2026-05-15 |
0.2630 USD |
8,607,395.1570 ADA |
0.2705 USD |
0.2569 USD |
0.2728 USD |
0.2616 USD |
| 2026-05-14 |
0.2712 USD |
12,007,657.3831 ADA |
0.2647 USD |
0.2625 USD |
0.2804 USD |
0.2719 USD |
| 2026-05-13 |
0.2680 USD |
11,760,069.8495 ADA |
0.2712 USD |
0.2613 USD |
0.2775 USD |
0.2646 USD |
| 2026-05-12 |
0.2734 USD |
18,309,344.5728 ADA |
0.2803 USD |
0.2671 USD |
0.2819 USD |
0.2710 USD |
| 2026-05-11 |
0.2800 USD |
29,303,812.6861 ADA |
0.2824 USD |
0.2739 USD |
0.2830 USD |
0.2808 USD |
| 2026-05-10 |
0.2810 USD |
19,777,528.8437 ADA |
0.2709 USD |
0.2684 USD |
0.2885 USD |
0.2827 USD |
| 2026-05-09 |
0.2742 USD |
7,129,853.5086 ADA |
0.2736 USD |
0.2696 USD |
0.2784 USD |
0.2709 USD |
| 2026-05-08 |
0.2699 USD |
10,973,443.8819 ADA |
0.2627 USD |
0.2602 USD |
0.2782 USD |
0.2729 USD |
| 2026-05-07 |
0.2648 USD |
7,550,695.2948 ADA |
0.2670 USD |
0.2595 USD |
0.2702 USD |
0.2626 USD |
| 2026-05-06 |
0.2675 USD |
13,553,940.9117 ADA |
0.2619 USD |
0.2599 USD |
0.2736 USD |
0.2667 USD |
| 2026-05-05 |
0.2575 USD |
22,621,182.3177 ADA |
0.2499 USD |
0.2497 USD |
0.2657 USD |
0.2617 USD |
| 2026-05-04 |
0.2509 USD |
14,519,699.6227 ADA |
0.2495 USD |
0.2470 USD |
0.2558 USD |
0.2497 USD |
| 2026-05-03 |
0.2499 USD |
3,355,282.1441 ADA |
0.2502 USD |
0.2475 USD |
0.2516 USD |
0.2500 USD |
| 2026-05-02 |
0.2498 USD |
2,437,463.6384 ADA |
0.2483 USD |
0.2471 USD |
0.2526 USD |
0.2502 USD |
| 2026-05-01 |
0.2493 USD |
4,544,487.7584 ADA |
0.2461 USD |
0.2460 USD |
0.2512 USD |
0.2477 USD |
| 2026-04-30 |
0.2463 USD |
3,997,159.5594 ADA |
0.2445 USD |
0.2445 USD |
0.2484 USD |
0.2463 USD |
| 2026-04-29 |
0.2469 USD |
36,947,030.0738 ADA |
0.2467 USD |
0.2385 USD |
0.2539 USD |
0.2445 USD |
| 2026-04-28 |
0.2467 USD |
3,872,255.6522 ADA |
0.2482 USD |
0.2444 USD |
0.2488 USD |
0.2465 USD |
| 2026-04-27 |
0.2483 USD |
8,953,973.1764 ADA |
0.2522 USD |
0.2432 USD |
0.2561 USD |
0.2484 USD |
| 2026-04-26 |
0.2522 USD |
4,809,788.2668 ADA |
0.2503 USD |
0.2487 USD |
0.2542 USD |
0.2523 USD |
| 2026-04-25 |
0.2511 USD |
7,532,077.6606 ADA |
0.2504 USD |
0.2483 USD |
0.2539 USD |
0.2502 USD |
| 2026-04-24 |
0.2507 USD |
11,139,301.0241 ADA |
0.2501 USD |
0.2474 USD |
0.2530 USD |
0.2504 USD |
| 2026-04-23 |
0.2477 USD |
8,426,099.6537 ADA |
0.2485 USD |
0.2449 USD |
0.2509 USD |
0.2500 USD |
| 2026-04-22 |
0.2539 USD |
13,164,196.3487 ADA |
0.2501 USD |
0.2485 USD |
0.2576 USD |
0.2485 USD |
| 2026-04-21 |
0.2484 USD |
5,826,337.6874 ADA |
0.2482 USD |
0.2443 USD |
0.2524 USD |
0.2498 USD |
| 2026-04-20 |
0.2467 USD |
7,840,102.9778 ADA |
0.2426 USD |
0.2422 USD |
0.2515 USD |
0.2481 USD |
| 2026-04-19 |
0.2464 USD |
9,509,406.7153 ADA |
0.2491 USD |
0.2411 USD |
0.2510 USD |
0.2426 USD |
| 2026-04-18 |
0.2527 USD |
6,673,879.6278 ADA |
0.2587 USD |
0.2474 USD |
0.2595 USD |
0.2497 USD |
| 2026-04-17 |
0.2604 USD |
19,895,950.7532 ADA |
0.2594 USD |
0.2523 USD |
0.2680 USD |
0.2589 USD |
| 2026-04-16 |
0.2535 USD |
17,582,822.2881 ADA |
0.2461 USD |
0.2439 USD |
0.2613 USD |
0.2597 USD |
| 2026-04-15 |
0.2445 USD |
9,471,402.8280 ADA |
0.2397 USD |
0.2383 USD |
0.2504 USD |
0.2458 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 |