Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
0.9743 USD |
2,356,180.7738 ADA |
0.9718 USD |
0.9650 USD |
0.9890 USD |
0.9777 USD |
| 2025-01-24 |
0.9933 USD |
7,992,653.7436 ADA |
0.9869 USD |
0.9636 USD |
1.0091 USD |
0.9731 USD |
| 2025-01-23 |
0.9641 USD |
8,228,029.5976 ADA |
0.9822 USD |
0.9515 USD |
0.9981 USD |
0.9934 USD |
| 2025-01-22 |
1.0006 USD |
5,512,536.9948 ADA |
1.0058 USD |
0.9793 USD |
1.0192 USD |
0.9980 USD |
| 2025-01-21 |
0.9963 USD |
16,524,555.4482 ADA |
1.0067 USD |
0.9510 USD |
1.0284 USD |
1.0087 USD |
| 2025-01-20 |
1.0356 USD |
26,972,858.7555 ADA |
0.9921 USD |
0.9607 USD |
1.0987 USD |
1.0253 USD |
| 2025-01-19 |
1.0441 USD |
41,940,158.8349 ADA |
1.1036 USD |
0.9602 USD |
1.1498 USD |
0.9904 USD |
| 2025-01-18 |
1.0837 USD |
13,533,790.4657 ADA |
1.1337 USD |
1.0495 USD |
1.1459 USD |
1.0612 USD |
| 2025-01-17 |
1.1169 USD |
9,326,549.5345 ADA |
1.0892 USD |
1.0862 USD |
1.1499 USD |
1.1230 USD |
| 2025-01-16 |
1.0817 USD |
13,205,778.4704 ADA |
1.0763 USD |
1.0268 USD |
1.1449 USD |
1.1246 USD |
| 2025-01-15 |
1.0372 USD |
16,395,219.3549 ADA |
0.9968 USD |
0.9862 USD |
1.0818 USD |
1.0637 USD |
| 2025-01-14 |
0.9792 USD |
9,325,270.3345 ADA |
0.9446 USD |
0.9386 USD |
1.0094 USD |
0.9942 USD |
| 2025-01-13 |
0.9221 USD |
28,727,781.2357 ADA |
0.9672 USD |
0.8770 USD |
0.9926 USD |
0.9084 USD |
| 2025-01-12 |
1.0003 USD |
10,935,110.5293 ADA |
0.9947 USD |
0.9727 USD |
1.0355 USD |
0.9731 USD |
| 2025-01-11 |
0.9385 USD |
5,641,501.5929 ADA |
0.9303 USD |
0.9135 USD |
0.9561 USD |
0.9495 USD |
| 2025-01-10 |
0.9377 USD |
8,599,941.6032 ADA |
0.9050 USD |
0.9049 USD |
0.9736 USD |
0.9322 USD |
| 2025-01-09 |
0.9139 USD |
12,917,088.5556 ADA |
0.9467 USD |
0.8800 USD |
0.9590 USD |
0.9118 USD |
| 2025-01-08 |
0.9670 USD |
11,130,935.1615 ADA |
0.9893 USD |
0.9114 USD |
1.0238 USD |
0.9484 USD |
| 2025-01-07 |
1.0740 USD |
20,370,145.9546 ADA |
1.0934 USD |
0.9941 USD |
1.1508 USD |
0.9980 USD |
| 2025-01-06 |
1.0899 USD |
8,601,774.5266 ADA |
1.0913 USD |
1.0613 USD |
1.1163 USD |
1.1007 USD |
| 2025-01-05 |
1.0841 USD |
10,785,925.3231 ADA |
1.0704 USD |
1.0525 USD |
1.1110 USD |
1.0863 USD |
| 2025-01-04 |
1.0787 USD |
7,882,529.9553 ADA |
1.0893 USD |
1.0562 USD |
1.1136 USD |
1.0704 USD |
| 2025-01-03 |
1.0719 USD |
27,482,790.8746 ADA |
0.9605 USD |
0.9561 USD |
1.1178 USD |
1.0932 USD |
| 2025-01-02 |
0.9511 USD |
11,568,118.4209 ADA |
0.9200 USD |
0.9200 USD |
0.9800 USD |
0.9567 USD |
| 2025-01-01 |
0.8864 USD |
5,838,801.3074 ADA |
0.8435 USD |
0.8374 USD |
0.9324 USD |
0.9216 USD |
| 2024-12-31 |
0.8518 USD |
5,171,621.2675 ADA |
0.8601 USD |
0.8391 USD |
0.8768 USD |
0.8418 USD |
| 2024-12-30 |
0.8570 USD |
7,421,764.5262 ADA |
0.8562 USD |
0.8289 USD |
0.9020 USD |
0.8773 USD |
| 2024-12-29 |
0.8775 USD |
4,977,473.0783 ADA |
0.8879 USD |
0.8513 USD |
0.9100 USD |
0.8568 USD |
| 2024-12-28 |
0.8748 USD |
2,376,389.3155 ADA |
0.8751 USD |
0.8653 USD |
0.8918 USD |
0.8836 USD |
| 2024-12-27 |
0.8828 USD |
6,450,070.5774 ADA |
0.8600 USD |
0.8546 USD |
0.9130 USD |
0.8922 USD |
| 2024-12-26 |
0.8736 USD |
7,347,981.7352 ADA |
0.9167 USD |
0.8503 USD |
0.9264 USD |
0.8552 USD |
| 2024-12-25 |
0.9183 USD |
2,365,304.1465 ADA |
0.9354 USD |
0.8997 USD |
0.9388 USD |
0.9123 USD |
| 2024-12-24 |
0.9223 USD |
7,637,376.2420 ADA |
0.9245 USD |
0.8911 USD |
0.9495 USD |
0.9323 USD |
| 2024-12-23 |
0.8881 USD |
4,405,593.2141 ADA |
0.8824 USD |
0.8617 USD |
0.9141 USD |
0.8941 USD |
| 2024-12-22 |
0.8898 USD |
7,119,324.1178 ADA |
0.9042 USD |
0.8582 USD |
0.9233 USD |
0.8852 USD |
| 2024-12-21 |
0.9385 USD |
13,295,858.3135 ADA |
0.9498 USD |
0.8862 USD |
0.9972 USD |
0.9064 USD |
| 2024-12-20 |
0.8485 USD |
37,475,384.0482 ADA |
0.8802 USD |
0.7610 USD |
0.9581 USD |
0.9460 USD |
| 2024-12-19 |
0.9190 USD |
26,038,256.9357 ADA |
0.9678 USD |
0.8464 USD |
0.9883 USD |
0.8852 USD |
| 2024-12-18 |
1.0122 USD |
22,247,644.0975 ADA |
1.0516 USD |
0.9521 USD |
1.0601 USD |
0.9756 USD |
| 2024-12-17 |
1.0762 USD |
13,230,070.7710 ADA |
1.0782 USD |
1.0563 USD |
1.1114 USD |
1.0627 USD |
| 2024-12-16 |
1.0935 USD |
12,168,459.3063 ADA |
1.0987 USD |
1.0473 USD |
1.1204 USD |
1.0786 USD |
| 2024-12-15 |
1.0760 USD |
4,078,314.0244 ADA |
1.0608 USD |
1.0385 USD |
1.0956 USD |
1.0528 USD |
| 2024-12-14 |
1.0937 USD |
4,486,502.9009 ADA |
1.1213 USD |
1.0560 USD |
1.1329 USD |
1.0579 USD |
| 2024-12-13 |
1.1028 USD |
10,697,299.2591 ADA |
1.1232 USD |
1.0781 USD |
1.1302 USD |
1.1177 USD |
| 2024-12-12 |
1.1425 USD |
15,313,592.2990 ADA |
1.0873 USD |
1.0738 USD |
1.1800 USD |
1.1321 USD |
| 2024-12-11 |
1.0532 USD |
19,169,155.3199 ADA |
1.0224 USD |
0.9667 USD |
1.1166 USD |
1.0872 USD |
| 2024-12-10 |
0.9847 USD |
27,513,418.7003 ADA |
1.0048 USD |
0.9106 USD |
1.0640 USD |
1.0141 USD |
| 2024-12-09 |
1.1299 USD |
16,638,174.4428 ADA |
1.1945 USD |
1.0935 USD |
1.1945 USD |
1.1148 USD |
| 2024-12-08 |
1.1952 USD |
9,431,621.7420 ADA |
1.2112 USD |
1.1743 USD |
1.2241 USD |
1.1773 USD |
| 2024-12-07 |
1.2130 USD |
5,415,218.3854 ADA |
1.2300 USD |
1.1899 USD |
1.2375 USD |
1.2110 USD |