Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-15 |
0.9379 USD |
40,095,250.2361 ADA |
0.9267 USD |
0.9110 USD |
0.9645 USD |
0.9436 USD |
| 2025-08-14 |
0.9513 USD |
76,540,479.4563 ADA |
0.9041 USD |
0.8783 USD |
1.0182 USD |
0.9180 USD |
| 2025-08-13 |
0.8680 USD |
18,409,236.8674 ADA |
0.8411 USD |
0.8334 USD |
0.8888 USD |
0.8873 USD |
| 2025-08-12 |
0.8078 USD |
15,103,110.0955 ADA |
0.7732 USD |
0.7654 USD |
0.8497 USD |
0.8484 USD |
| 2025-08-11 |
0.8067 USD |
25,787,471.4801 ADA |
0.8021 USD |
0.7781 USD |
0.8330 USD |
0.7810 USD |
| 2025-08-10 |
0.8048 USD |
13,376,068.6839 ADA |
0.8031 USD |
0.7838 USD |
0.8340 USD |
0.8025 USD |
| 2025-08-09 |
0.8053 USD |
7,147,571.3809 ADA |
0.7908 USD |
0.7900 USD |
0.8200 USD |
0.8096 USD |
| 2025-08-08 |
0.7938 USD |
18,999,916.1247 ADA |
0.7877 USD |
0.7760 USD |
0.8067 USD |
0.7948 USD |
| 2025-08-07 |
0.7569 USD |
10,177,891.0193 ADA |
0.7416 USD |
0.7322 USD |
0.7883 USD |
0.7857 USD |
| 2025-08-06 |
0.7243 USD |
20,596,176.5989 ADA |
0.7256 USD |
0.7106 USD |
0.7480 USD |
0.7413 USD |
| 2025-08-05 |
0.7280 USD |
15,835,162.2451 ADA |
0.7547 USD |
0.7184 USD |
0.7594 USD |
0.7219 USD |
| 2025-08-04 |
0.7418 USD |
19,921,868.4728 ADA |
0.7271 USD |
0.7251 USD |
0.7600 USD |
0.7520 USD |
| 2025-08-03 |
0.7165 USD |
17,964,336.3290 ADA |
0.6976 USD |
0.6872 USD |
0.7295 USD |
0.7239 USD |
| 2025-08-02 |
0.6970 USD |
12,092,697.3066 ADA |
0.7140 USD |
0.6842 USD |
0.7270 USD |
0.7036 USD |
| 2025-08-01 |
0.7274 USD |
26,113,185.8309 ADA |
0.7390 USD |
0.7088 USD |
0.7419 USD |
0.7284 USD |
| 2025-07-31 |
0.7712 USD |
7,185,540.9319 ADA |
0.7631 USD |
0.7514 USD |
0.7889 USD |
0.7538 USD |
| 2025-07-30 |
0.7622 USD |
8,402,500.4315 ADA |
0.7828 USD |
0.7288 USD |
0.7893 USD |
0.7470 USD |
| 2025-07-29 |
0.7882 USD |
11,419,970.5777 ADA |
0.7936 USD |
0.7676 USD |
0.8099 USD |
0.7820 USD |
| 2025-07-28 |
0.8226 USD |
11,929,112.3126 ADA |
0.8324 USD |
0.7919 USD |
0.8557 USD |
0.7942 USD |
| 2025-07-27 |
0.8256 USD |
6,837,389.9466 ADA |
0.8200 USD |
0.8150 USD |
0.8392 USD |
0.8310 USD |
| 2025-07-26 |
0.8246 USD |
7,276,437.2033 ADA |
0.8161 USD |
0.8123 USD |
0.8384 USD |
0.8296 USD |
| 2025-07-25 |
0.7952 USD |
25,093,614.8261 ADA |
0.8066 USD |
0.7752 USD |
0.8182 USD |
0.8155 USD |
| 2025-07-24 |
0.8091 USD |
39,084,931.1465 ADA |
0.8165 USD |
0.7627 USD |
0.8408 USD |
0.8169 USD |
| 2025-07-23 |
0.8280 USD |
16,854,450.6437 ADA |
0.9038 USD |
0.7863 USD |
0.9040 USD |
0.8093 USD |
| 2025-07-22 |
0.8782 USD |
12,508,489.0323 ADA |
0.8898 USD |
0.8534 USD |
0.9096 USD |
0.8871 USD |
| 2025-07-21 |
0.8965 USD |
40,706,703.7106 ADA |
0.8586 USD |
0.8421 USD |
0.9335 USD |
0.8822 USD |
| 2025-07-20 |
0.8544 USD |
19,897,354.7805 ADA |
0.8306 USD |
0.8240 USD |
0.8781 USD |
0.8586 USD |
| 2025-07-19 |
0.8254 USD |
6,968,545.6107 ADA |
0.8163 USD |
0.8026 USD |
0.8371 USD |
0.8329 USD |
| 2025-07-18 |
0.8478 USD |
33,018,083.6211 ADA |
0.8224 USD |
0.7961 USD |
0.8954 USD |
0.8067 USD |
| 2025-07-17 |
0.7798 USD |
12,020,974.4506 ADA |
0.7648 USD |
0.7400 USD |
0.8250 USD |
0.7990 USD |
| 2025-07-16 |
0.7491 USD |
6,982,881.9136 ADA |
0.7469 USD |
0.7330 USD |
0.7608 USD |
0.7488 USD |
| 2025-07-15 |
0.7269 USD |
14,987,726.2036 ADA |
0.7354 USD |
0.7107 USD |
0.7462 USD |
0.7459 USD |
| 2025-07-14 |
0.7560 USD |
23,638,687.0331 ADA |
0.7370 USD |
0.7281 USD |
0.7680 USD |
0.7344 USD |
| 2025-07-13 |
0.7374 USD |
14,221,613.0338 ADA |
0.7093 USD |
0.7056 USD |
0.7560 USD |
0.7414 USD |
| 2025-07-12 |
0.7134 USD |
7,303,044.9639 ADA |
0.7094 USD |
0.6888 USD |
0.7367 USD |
0.7002 USD |
| 2025-07-11 |
0.7239 USD |
39,916,041.5329 ADA |
0.6772 USD |
0.6678 USD |
0.7770 USD |
0.7325 USD |
| 2025-07-10 |
0.6467 USD |
15,523,056.8163 ADA |
0.6229 USD |
0.6176 USD |
0.6802 USD |
0.6771 USD |
| 2025-07-09 |
0.6007 USD |
40,893,928.2198 ADA |
0.5883 USD |
0.5823 USD |
0.6274 USD |
0.6230 USD |
| 2025-07-08 |
0.5780 USD |
243,030.9888 ADA |
0.5805 USD |
0.5731 USD |
0.5839 USD |
0.5753 USD |
| 2025-07-07 |
0.5879 USD |
38,040,428.6680 ADA |
0.5857 USD |
0.5800 USD |
0.5950 USD |
0.5833 USD |
| 2025-07-06 |
0.5800 USD |
7,001,572.3416 ADA |
0.5754 USD |
0.5713 USD |
0.5905 USD |
0.5861 USD |
| 2025-07-05 |
0.5755 USD |
16,505,880.6535 ADA |
0.5725 USD |
0.5692 USD |
0.5834 USD |
0.5751 USD |
| 2025-07-04 |
0.5841 USD |
4,643,073.2478 ADA |
0.5993 USD |
0.5744 USD |
0.6033 USD |
0.5786 USD |
| 2025-07-03 |
0.5958 USD |
12,105,770.5031 ADA |
0.5841 USD |
0.5827 USD |
0.6117 USD |
0.6004 USD |
| 2025-07-02 |
0.5653 USD |
12,233,990.7381 ADA |
0.5421 USD |
0.5389 USD |
0.5997 USD |
0.5942 USD |
| 2025-07-01 |
0.5675 USD |
7,201,969.7247 ADA |
0.5726 USD |
0.5587 USD |
0.5763 USD |
0.5604 USD |
| 2025-06-30 |
0.5703 USD |
10,057,399.7779 ADA |
0.5775 USD |
0.5568 USD |
0.5796 USD |
0.5730 USD |
| 2025-06-29 |
0.5613 USD |
2,677,907.1075 ADA |
0.5657 USD |
0.5556 USD |
0.5683 USD |
0.5575 USD |
| 2025-06-28 |
0.5607 USD |
2,710,382.0020 ADA |
0.5587 USD |
0.5556 USD |
0.5684 USD |
0.5650 USD |
| 2025-06-27 |
0.5541 USD |
4,365,816.0097 ADA |
0.5547 USD |
0.5455 USD |
0.5635 USD |
0.5464 USD |