Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.4717 USD |
4,017,083.4082 ADA |
0.4746 USD |
0.4626 USD |
0.4793 USD |
0.4725 USD |
| 2024-04-24 |
0.4913 USD |
6,217,287.6646 ADA |
0.5000 USD |
0.4714 USD |
0.5107 USD |
0.4728 USD |
| 2024-04-23 |
0.5101 USD |
10,584,366.3822 ADA |
0.5169 USD |
0.5010 USD |
0.5215 USD |
0.5032 USD |
| 2024-04-22 |
0.5125 USD |
8,776,210.8972 ADA |
0.4994 USD |
0.4954 USD |
0.5223 USD |
0.5216 USD |
| 2024-04-21 |
0.5018 USD |
4,142,564.2846 ADA |
0.5071 USD |
0.4881 USD |
0.5124 USD |
0.5033 USD |
| 2024-04-20 |
0.4915 USD |
10,082,433.0653 ADA |
0.4683 USD |
0.4653 USD |
0.5082 USD |
0.5048 USD |
| 2024-04-19 |
0.4587 USD |
9,666,743.4011 ADA |
0.4584 USD |
0.4235 USD |
0.4758 USD |
0.4722 USD |
| 2024-04-18 |
0.4502 USD |
4,907,672.7284 ADA |
0.4442 USD |
0.4340 USD |
0.4612 USD |
0.4576 USD |
| 2024-04-17 |
0.4475 USD |
6,320,818.4198 ADA |
0.4587 USD |
0.4277 USD |
0.4647 USD |
0.4437 USD |
| 2024-04-16 |
0.4563 USD |
13,445,262.8169 ADA |
0.4611 USD |
0.4395 USD |
0.4781 USD |
0.4596 USD |
| 2024-04-15 |
0.4638 USD |
15,893,784.7594 ADA |
0.4679 USD |
0.4397 USD |
0.4955 USD |
0.4555 USD |
| 2024-04-14 |
0.4547 USD |
5,937,153.0371 ADA |
0.4457 USD |
0.4335 USD |
0.4721 USD |
0.4523 USD |
| 2024-04-13 |
0.4612 USD |
20,474,028.5840 ADA |
0.5027 USD |
0.4000 USD |
0.5162 USD |
0.4341 USD |
| 2024-04-12 |
0.5229 USD |
22,149,011.7761 ADA |
0.5861 USD |
0.4590 USD |
0.5923 USD |
0.4979 USD |
| 2024-04-11 |
0.5858 USD |
2,179,619.3120 ADA |
0.5861 USD |
0.5761 USD |
0.5943 USD |
0.5856 USD |
| 2024-04-10 |
0.5761 USD |
4,626,499.5535 ADA |
0.5909 USD |
0.5572 USD |
0.5938 USD |
0.5871 USD |
| 2024-04-09 |
0.6063 USD |
5,739,489.3782 ADA |
0.6142 USD |
0.5906 USD |
0.6239 USD |
0.5910 USD |
| 2024-04-08 |
0.6055 USD |
4,910,944.5780 ADA |
0.5889 USD |
0.5800 USD |
0.6168 USD |
0.6144 USD |
| 2024-04-07 |
0.5899 USD |
2,318,648.5390 ADA |
0.5839 USD |
0.5824 USD |
0.5967 USD |
0.5863 USD |
| 2024-04-06 |
0.5820 USD |
1,361,856.1217 ADA |
0.5741 USD |
0.5721 USD |
0.5891 USD |
0.5886 USD |
| 2024-04-05 |
0.5720 USD |
3,123,852.7177 ADA |
0.5828 USD |
0.5600 USD |
0.5848 USD |
0.5751 USD |
| 2024-04-04 |
0.5824 USD |
4,501,051.6341 ADA |
0.5693 USD |
0.5593 USD |
0.5972 USD |
0.5798 USD |
| 2024-04-03 |
0.5810 USD |
4,208,511.3689 ADA |
0.5805 USD |
0.5630 USD |
0.5949 USD |
0.5733 USD |
| 2024-04-02 |
0.5888 USD |
7,965,127.3556 ADA |
0.6215 USD |
0.5733 USD |
0.6215 USD |
0.5814 USD |
| 2024-04-01 |
0.6249 USD |
7,890,011.2352 ADA |
0.6504 USD |
0.6056 USD |
0.6514 USD |
0.6220 USD |
| 2024-03-31 |
0.6475 USD |
3,025,072.9282 ADA |
0.6432 USD |
0.6422 USD |
0.6536 USD |
0.6484 USD |
| 2024-03-30 |
0.6554 USD |
4,492,754.1767 ADA |
0.6655 USD |
0.6434 USD |
0.6701 USD |
0.6457 USD |
| 2024-03-29 |
0.6524 USD |
16,618,096.3150 ADA |
0.6511 USD |
0.6354 USD |
0.6678 USD |
0.6650 USD |
| 2024-03-28 |
0.6480 USD |
7,864,446.0605 ADA |
0.6473 USD |
0.6351 USD |
0.6582 USD |
0.6501 USD |
| 2024-03-27 |
0.6490 USD |
28,840,653.6257 ADA |
0.6648 USD |
0.6300 USD |
0.6704 USD |
0.6500 USD |
| 2024-03-26 |
0.6670 USD |
7,351,475.8974 ADA |
0.6566 USD |
0.6520 USD |
0.6833 USD |
0.6613 USD |
| 2024-03-25 |
0.6554 USD |
8,563,099.7114 ADA |
0.6465 USD |
0.6385 USD |
0.6684 USD |
0.6554 USD |
| 2024-03-24 |
0.6352 USD |
3,133,931.8795 ADA |
0.6229 USD |
0.6229 USD |
0.6449 USD |
0.6419 USD |
| 2024-03-23 |
0.6289 USD |
2,345,826.6967 ADA |
0.6137 USD |
0.6108 USD |
0.6388 USD |
0.6285 USD |
| 2024-03-22 |
0.6186 USD |
7,221,201.3462 ADA |
0.6313 USD |
0.5992 USD |
0.6422 USD |
0.6021 USD |
| 2024-03-21 |
0.6350 USD |
10,162,803.6236 ADA |
0.6396 USD |
0.6180 USD |
0.6482 USD |
0.6319 USD |
| 2024-03-20 |
0.6017 USD |
15,796,209.4068 ADA |
0.5849 USD |
0.5691 USD |
0.6441 USD |
0.6405 USD |
| 2024-03-19 |
0.6173 USD |
18,848,841.0549 ADA |
0.6595 USD |
0.5886 USD |
0.6655 USD |
0.5926 USD |
| 2024-03-18 |
0.6678 USD |
13,655,044.2624 ADA |
0.6807 USD |
0.6421 USD |
0.6983 USD |
0.6605 USD |
| 2024-03-17 |
0.6706 USD |
11,898,187.9552 ADA |
0.6595 USD |
0.6292 USD |
0.6882 USD |
0.6800 USD |
| 2024-03-16 |
0.6866 USD |
9,358,227.4695 ADA |
0.7271 USD |
0.6581 USD |
0.7340 USD |
0.6676 USD |
| 2024-03-15 |
0.7107 USD |
13,844,400.7125 ADA |
0.7509 USD |
0.6700 USD |
0.7638 USD |
0.7144 USD |
| 2024-03-14 |
0.7707 USD |
24,750,519.2208 ADA |
0.7644 USD |
0.7134 USD |
0.8098 USD |
0.7505 USD |
| 2024-03-13 |
0.7563 USD |
9,783,320.6636 ADA |
0.7485 USD |
0.7370 USD |
0.7738 USD |
0.7616 USD |
| 2024-03-12 |
0.7439 USD |
15,310,122.3891 ADA |
0.7758 USD |
0.7050 USD |
0.7763 USD |
0.7468 USD |
| 2024-03-11 |
0.7437 USD |
18,356,132.2308 ADA |
0.7167 USD |
0.6847 USD |
0.7797 USD |
0.7725 USD |
| 2024-03-10 |
0.7309 USD |
6,445,658.4627 ADA |
0.7433 USD |
0.7101 USD |
0.7456 USD |
0.7196 USD |
| 2024-03-09 |
0.7339 USD |
9,456,615.8101 ADA |
0.7245 USD |
0.7223 USD |
0.7462 USD |
0.7414 USD |
| 2024-03-08 |
0.7288 USD |
9,610,539.1743 ADA |
0.7453 USD |
0.6982 USD |
0.7558 USD |
0.7212 USD |
| 2024-03-07 |
0.7408 USD |
8,455,767.6222 ADA |
0.7354 USD |
0.7188 USD |
0.7558 USD |
0.7444 USD |