Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-06 |
0.7154 USD |
15,995,256.9168 ADA |
0.6946 USD |
0.6662 USD |
0.7565 USD |
0.7314 USD |
| 2024-03-05 |
0.6995 USD |
32,595,075.8908 ADA |
0.7707 USD |
0.5755 USD |
0.7829 USD |
0.6850 USD |
| 2024-03-04 |
0.7692 USD |
22,818,863.6420 ADA |
0.7282 USD |
0.7245 USD |
0.7993 USD |
0.7716 USD |
| 2024-03-03 |
0.7230 USD |
7,199,879.6204 ADA |
0.7420 USD |
0.6900 USD |
0.7420 USD |
0.7359 USD |
| 2024-03-02 |
0.7437 USD |
18,253,621.9918 ADA |
0.7199 USD |
0.7176 USD |
0.7641 USD |
0.7355 USD |
| 2024-03-01 |
0.6831 USD |
11,433,706.0728 ADA |
0.6550 USD |
0.6543 USD |
0.7004 USD |
0.6986 USD |
| 2024-02-29 |
0.6764 USD |
27,457,258.3208 ADA |
0.6297 USD |
0.6236 USD |
0.7085 USD |
0.6601 USD |
| 2024-02-28 |
0.6292 USD |
17,635,755.0812 ADA |
0.6243 USD |
0.5987 USD |
0.6608 USD |
0.6310 USD |
| 2024-02-27 |
0.6215 USD |
10,203,325.4120 ADA |
0.6202 USD |
0.6081 USD |
0.6310 USD |
0.6242 USD |
| 2024-02-26 |
0.6043 USD |
7,089,728.9019 ADA |
0.5912 USD |
0.5732 USD |
0.6224 USD |
0.6201 USD |
| 2024-02-25 |
0.5884 USD |
4,966,669.9591 ADA |
0.5967 USD |
0.5805 USD |
0.6001 USD |
0.5919 USD |