Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.9456 USD |
19,158,246.5388 ADA |
0.9743 USD |
0.9020 USD |
0.9881 USD |
0.9074 USD |
| 2025-03-05 |
0.9640 USD |
45,041,932.9153 ADA |
0.9387 USD |
0.9138 USD |
1.0264 USD |
0.9815 USD |
| 2025-03-04 |
0.8036 USD |
28,395,690.2206 ADA |
0.8569 USD |
0.7590 USD |
0.8623 USD |
0.7992 USD |
| 2025-03-03 |
0.9683 USD |
114,354,343.3927 ADA |
1.1353 USD |
0.8234 USD |
1.1777 USD |
0.8542 USD |
| 2025-03-02 |
0.9730 USD |
92,935,528.3358 ADA |
0.6588 USD |
0.6447 USD |
1.1577 USD |
1.0332 USD |
| 2025-03-01 |
0.6474 USD |
5,508,890.3009 ADA |
0.6328 USD |
0.6253 USD |
0.6759 USD |
0.6559 USD |
| 2025-02-28 |
0.6072 USD |
13,678,300.3572 ADA |
0.6449 USD |
0.5800 USD |
0.6457 USD |
0.6328 USD |
| 2025-02-27 |
0.6628 USD |
3,650,721.8958 ADA |
0.6464 USD |
0.6412 USD |
0.6773 USD |
0.6747 USD |
| 2025-02-26 |
0.6632 USD |
15,648,837.4629 ADA |
0.6826 USD |
0.6298 USD |
0.6941 USD |
0.6467 USD |
| 2025-02-25 |
0.6592 USD |
20,607,360.8262 ADA |
0.6810 USD |
0.6302 USD |
0.6938 USD |
0.6853 USD |
| 2025-02-24 |
0.7350 USD |
9,593,451.5946 ADA |
0.7698 USD |
0.7079 USD |
0.7773 USD |
0.7179 USD |
| 2025-02-23 |
0.7706 USD |
2,823,284.1514 ADA |
0.7730 USD |
0.7599 USD |
0.7876 USD |
0.7628 USD |
| 2025-02-22 |
0.7728 USD |
4,188,324.0938 ADA |
0.7608 USD |
0.7572 USD |
0.7842 USD |
0.7775 USD |
| 2025-02-21 |
0.7819 USD |
10,840,293.6977 ADA |
0.8039 USD |
0.7505 USD |
0.8187 USD |
0.7600 USD |
| 2025-02-20 |
0.7867 USD |
6,231,632.1785 ADA |
0.7737 USD |
0.7709 USD |
0.8108 USD |
0.8107 USD |
| 2025-02-19 |
0.7587 USD |
4,785,264.7259 ADA |
0.7532 USD |
0.7330 USD |
0.7753 USD |
0.7617 USD |
| 2025-02-18 |
0.7597 USD |
11,054,277.2893 ADA |
0.8091 USD |
0.7357 USD |
0.8133 USD |
0.7480 USD |
| 2025-02-17 |
0.8020 USD |
9,097,923.4571 ADA |
0.7716 USD |
0.7716 USD |
0.8294 USD |
0.7995 USD |
| 2025-02-16 |
0.7767 USD |
3,267,068.8530 ADA |
0.7808 USD |
0.7621 USD |
0.7886 USD |
0.7703 USD |
| 2025-02-15 |
0.7968 USD |
2,891,280.2308 ADA |
0.7996 USD |
0.7807 USD |
0.8134 USD |
0.7817 USD |
| 2025-02-14 |
0.8111 USD |
9,872,380.9495 ADA |
0.8108 USD |
0.7901 USD |
0.8287 USD |
0.7999 USD |
| 2025-02-13 |
0.7919 USD |
10,353,082.2481 ADA |
0.7999 USD |
0.7700 USD |
0.8245 USD |
0.8141 USD |
| 2025-02-12 |
0.7762 USD |
17,675,324.2311 ADA |
0.7782 USD |
0.7464 USD |
0.8075 USD |
0.7988 USD |
| 2025-02-11 |
0.7759 USD |
27,501,495.2414 ADA |
0.7122 USD |
0.7107 USD |
0.8204 USD |
0.7812 USD |
| 2025-02-10 |
0.6947 USD |
4,440,648.9085 ADA |
0.6818 USD |
0.6638 USD |
0.7172 USD |
0.7035 USD |
| 2025-02-09 |
0.6886 USD |
5,416,846.1935 ADA |
0.7014 USD |
0.6512 USD |
0.7158 USD |
0.6560 USD |
| 2025-02-08 |
0.6962 USD |
2,916,002.9042 ADA |
0.7059 USD |
0.6822 USD |
0.7170 USD |
0.7056 USD |
| 2025-02-07 |
0.7219 USD |
9,818,475.1436 ADA |
0.7051 USD |
0.6910 USD |
0.7525 USD |
0.6957 USD |
| 2025-02-06 |
0.7305 USD |
6,772,445.9547 ADA |
0.7326 USD |
0.6985 USD |
0.7655 USD |
0.7138 USD |
| 2025-02-05 |
0.7513 USD |
5,012,117.3776 ADA |
0.7444 USD |
0.7275 USD |
0.7756 USD |
0.7503 USD |
| 2025-02-04 |
0.7631 USD |
23,268,887.6543 ADA |
0.8130 USD |
0.7154 USD |
0.8203 USD |
0.7394 USD |
| 2025-02-03 |
0.6865 USD |
54,770,780.8046 ADA |
0.8042 USD |
0.5106 USD |
0.8052 USD |
0.7855 USD |
| 2025-02-02 |
0.8503 USD |
24,514,068.3387 ADA |
0.8944 USD |
0.7854 USD |
0.9106 USD |
0.8233 USD |
| 2025-02-01 |
0.9230 USD |
5,494,576.4463 ADA |
0.9425 USD |
0.8996 USD |
0.9564 USD |
0.9019 USD |
| 2025-01-31 |
0.9632 USD |
4,723,328.4993 ADA |
0.9600 USD |
0.9366 USD |
0.9828 USD |
0.9637 USD |
| 2025-01-30 |
0.9650 USD |
9,323,917.5744 ADA |
0.9396 USD |
0.9360 USD |
0.9882 USD |
0.9684 USD |
| 2025-01-29 |
0.9282 USD |
14,028,035.6020 ADA |
0.9162 USD |
0.9008 USD |
0.9594 USD |
0.9536 USD |
| 2025-01-28 |
0.9497 USD |
5,462,463.1759 ADA |
0.9341 USD |
0.9254 USD |
0.9683 USD |
0.9452 USD |
| 2025-01-27 |
0.9064 USD |
12,675,871.3275 ADA |
0.9524 USD |
0.8564 USD |
0.9576 USD |
0.9048 USD |
| 2025-01-26 |
0.9875 USD |
4,323,011.8207 ADA |
0.9762 USD |
0.9742 USD |
0.9995 USD |
0.9988 USD |
| 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 |