Crypto exchange Kraken

Market Cardano (ADA) / USD

Identifier on Kraken: ADAUSD
123...2728
Date Price Volume Open Low High Close
2022-07-05 0.4624 USD 4,202,189.7671 ADA 0.4691 USD 0.4503 USD 0.4712 USD 0.4561 USD
2022-07-04 0.4604 USD 7,490,781.1219 ADA 0.4546 USD 0.4444 USD 0.4752 USD 0.4667 USD
2022-07-03 0.4509 USD 3,217,999.2036 ADA 0.4551 USD 0.4435 USD 0.4593 USD 0.4548 USD
2022-07-02 0.4493 USD 5,730,821.3926 ADA 0.4479 USD 0.4404 USD 0.4606 USD 0.4562 USD
2022-07-01 0.4516 USD 11,236,538.3871 ADA 0.4598 USD 0.4423 USD 0.4735 USD 0.4514 USD
2022-06-30 0.4453 USD 15,197,169.6916 ADA 0.4645 USD 0.4350 USD 0.4669 USD 0.4478 USD
2022-06-29 0.4673 USD 8,189,529.8480 ADA 0.4690 USD 0.4586 USD 0.4759 USD 0.4653 USD
2022-06-28 0.4823 USD 12,293,600.2529 ADA 0.4845 USD 0.4666 USD 0.4965 USD 0.4694 USD
2022-06-27 0.4910 USD 7,470,072.4125 ADA 0.4896 USD 0.4757 USD 0.5078 USD 0.4889 USD
2022-06-26 0.5100 USD 12,089,885.4914 ADA 0.4975 USD 0.4929 USD 0.5250 USD 0.5030 USD
2022-06-25 0.4935 USD 10,803,270.1132 ADA 0.4980 USD 0.4786 USD 0.5070 USD 0.4973 USD
2022-06-24 0.4965 USD 14,096,849.7574 ADA 0.4796 USD 0.4761 USD 0.5096 USD 0.5057 USD
2022-06-23 0.4725 USD 15,250,661.0179 ADA 0.4586 USD 0.4563 USD 0.4800 USD 0.4773 USD
2022-06-22 0.4678 USD 9,480,258.1394 ADA 0.4805 USD 0.4558 USD 0.4805 USD 0.4594 USD
2022-06-21 0.4985 USD 25,016,204.5243 ADA 0.4910 USD 0.4748 USD 0.5100 USD 0.4779 USD
2022-06-20 0.4827 USD 24,530,252.0465 ADA 0.4844 USD 0.4597 USD 0.5078 USD 0.4936 USD
2022-06-19 0.4618 USD 24,873,782.6941 ADA 0.4550 USD 0.4356 USD 0.4892 USD 0.4777 USD
2022-06-18 0.4508 USD 23,826,642.6284 ADA 0.4856 USD 0.4194 USD 0.4942 USD 0.4458 USD
2022-06-17 0.4868 USD 18,371,038.6830 ADA 0.4749 USD 0.4710 USD 0.5030 USD 0.4884 USD
2022-06-16 0.5030 USD 24,614,032.6570 ADA 0.5342 USD 0.4762 USD 0.5455 USD 0.4823 USD
2022-06-15 0.4863 USD 33,571,330.5483 ADA 0.4821 USD 0.4474 USD 0.5381 USD 0.5326 USD
2022-06-14 0.4799 USD 25,958,651.2852 ADA 0.4633 USD 0.4368 USD 0.5188 USD 0.4830 USD
2022-06-13 0.4668 USD 42,178,056.7663 ADA 0.4897 USD 0.4352 USD 0.4999 USD 0.4810 USD
2022-06-12 0.5233 USD 13,451,681.6739 ADA 0.5531 USD 0.4968 USD 0.5599 USD 0.5165 USD
2022-06-11 0.5834 USD 16,658,367.7644 ADA 0.5733 USD 0.5431 USD 0.6159 USD 0.5528 USD
2022-06-10 0.5903 USD 22,626,329.3618 ADA 0.6313 USD 0.5699 USD 0.6356 USD 0.5731 USD
2022-06-09 0.6403 USD 10,472,909.7623 ADA 0.6400 USD 0.6258 USD 0.6566 USD 0.6329 USD
2022-06-08 0.6458 USD 19,009,560.3586 ADA 0.6133 USD 0.6086 USD 0.6686 USD 0.6480 USD
2022-06-07 0.6022 USD 23,609,955.0897 ADA 0.6096 USD 0.5720 USD 0.6440 USD 0.6075 USD
2022-06-06 0.6139 USD 35,627,272.8043 ADA 0.5659 USD 0.5654 USD 0.6455 USD 0.6100 USD
2022-06-05 0.5651 USD 6,256,230.7268 ADA 0.5660 USD 0.5534 USD 0.5796 USD 0.5747 USD
2022-06-04 0.5588 USD 11,813,674.4074 ADA 0.5595 USD 0.5447 USD 0.5709 USD 0.5653 USD
2022-06-03 0.5635 USD 12,592,094.9709 ADA 0.5860 USD 0.5381 USD 0.6043 USD 0.5572 USD
2022-06-02 0.5671 USD 17,240,382.5046 ADA 0.5512 USD 0.5487 USD 0.5970 USD 0.5849 USD
2022-06-01 0.5824 USD 30,686,867.7952 ADA 0.6254 USD 0.5370 USD 0.6303 USD 0.5436 USD
2022-05-31 0.6282 USD 28,566,645.1708 ADA 0.5693 USD 0.5684 USD 0.6872 USD 0.6143 USD
2022-05-30 0.5310 USD 15,105,251.6152 ADA 0.4815 USD 0.4773 USD 0.5684 USD 0.5652 USD
2022-05-29 0.4732 USD 5,250,718.8088 ADA 0.4642 USD 0.4560 USD 0.4816 USD 0.4798 USD
2022-05-28 0.4590 USD 6,037,888.8813 ADA 0.4556 USD 0.4477 USD 0.4664 USD 0.4624 USD
2022-05-27 0.4618 USD 12,663,798.5812 ADA 0.4784 USD 0.4450 USD 0.4829 USD 0.4545 USD
2022-05-26 0.4847 USD 16,968,566.4694 ADA 0.5138 USD 0.4598 USD 0.5200 USD 0.4835 USD
2022-05-25 0.5141 USD 4,938,288.9447 ADA 0.5208 USD 0.5067 USD 0.5317 USD 0.5155 USD
2022-05-24 0.5099 USD 6,716,119.4510 ADA 0.5121 USD 0.4924 USD 0.5228 USD 0.5204 USD
2022-05-23 0.5481 USD 6,522,859.0576 ADA 0.5409 USD 0.5352 USD 0.5584 USD 0.5462 USD
2022-05-22 0.5387 USD 5,790,439.3066 ADA 0.5280 USD 0.5215 USD 0.5476 USD 0.5432 USD
2022-05-21 0.5266 USD 3,010,080.6886 ADA 0.5155 USD 0.5082 USD 0.5371 USD 0.5285 USD
2022-05-20 0.5190 USD 16,095,703.2005 ADA 0.5311 USD 0.5006 USD 0.5441 USD 0.5177 USD
2022-05-19 0.5223 USD 15,317,672.4609 ADA 0.5050 USD 0.4915 USD 0.5455 USD 0.5256 USD
2022-05-18 0.5388 USD 13,417,891.3854 ADA 0.5768 USD 0.5023 USD 0.5851 USD 0.5048 USD
2022-05-17 0.5751 USD 18,981,657.8932 ADA 0.5561 USD 0.5513 USD 0.5998 USD 0.5786 USD
123...2728