Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-28 |
0.3507 USD |
6,078,955.0266 ADA |
0.3504 USD |
0.3407 USD |
0.3604 USD |
0.3490 USD |
| 2024-08-27 |
0.3618 USD |
3,992,615.0930 ADA |
0.3662 USD |
0.3423 USD |
0.3726 USD |
0.3460 USD |
| 2024-08-26 |
0.3751 USD |
3,596,017.6432 ADA |
0.3852 USD |
0.3664 USD |
0.3879 USD |
0.3664 USD |
| 2024-08-25 |
0.3854 USD |
2,491,815.2517 ADA |
0.3936 USD |
0.3778 USD |
0.3941 USD |
0.3853 USD |
| 2024-08-24 |
0.3953 USD |
5,975,674.1657 ADA |
0.3916 USD |
0.3881 USD |
0.4014 USD |
0.3903 USD |
| 2024-08-23 |
0.3808 USD |
8,367,394.9923 ADA |
0.3764 USD |
0.3740 USD |
0.3915 USD |
0.3898 USD |
| 2024-08-22 |
0.3711 USD |
1,870,867.8297 ADA |
0.3692 USD |
0.3644 USD |
0.3764 USD |
0.3738 USD |
| 2024-08-21 |
0.3573 USD |
16,561,599.9189 ADA |
0.3435 USD |
0.3427 USD |
0.3774 USD |
0.3691 USD |
| 2024-08-20 |
0.3442 USD |
5,186,007.6664 ADA |
0.3362 USD |
0.3356 USD |
0.3483 USD |
0.3448 USD |
| 2024-08-19 |
0.3330 USD |
2,181,643.7354 ADA |
0.3343 USD |
0.3281 USD |
0.3375 USD |
0.3360 USD |
| 2024-08-18 |
0.3373 USD |
801,549.6645 ADA |
0.3371 USD |
0.3331 USD |
0.3399 USD |
0.3385 USD |
| 2024-08-17 |
0.3336 USD |
1,182,021.4814 ADA |
0.3300 USD |
0.3278 USD |
0.3387 USD |
0.3357 USD |
| 2024-08-16 |
0.3316 USD |
4,655,204.1637 ADA |
0.3245 USD |
0.3205 USD |
0.3452 USD |
0.3321 USD |
| 2024-08-15 |
0.3299 USD |
4,356,476.4968 ADA |
0.3354 USD |
0.3214 USD |
0.3417 USD |
0.3214 USD |
| 2024-08-14 |
0.3379 USD |
3,853,503.3214 ADA |
0.3400 USD |
0.3311 USD |
0.3457 USD |
0.3350 USD |
| 2024-08-13 |
0.3378 USD |
1,915,035.8793 ADA |
0.3391 USD |
0.3311 USD |
0.3450 USD |
0.3419 USD |
| 2024-08-12 |
0.3371 USD |
2,274,511.7699 ADA |
0.3278 USD |
0.3268 USD |
0.3445 USD |
0.3380 USD |
| 2024-08-11 |
0.3415 USD |
4,162,192.3930 ADA |
0.3458 USD |
0.3274 USD |
0.3566 USD |
0.3290 USD |
| 2024-08-10 |
0.3472 USD |
655,963.8950 ADA |
0.3486 USD |
0.3445 USD |
0.3521 USD |
0.3468 USD |
| 2024-08-09 |
0.3472 USD |
3,929,389.8901 ADA |
0.3517 USD |
0.3366 USD |
0.3544 USD |
0.3474 USD |
| 2024-08-08 |
0.3374 USD |
3,493,664.7993 ADA |
0.3242 USD |
0.3189 USD |
0.3534 USD |
0.3525 USD |
| 2024-08-07 |
0.3272 USD |
5,124,595.7970 ADA |
0.3312 USD |
0.3161 USD |
0.3411 USD |
0.3243 USD |
| 2024-08-06 |
0.3284 USD |
5,050,110.7014 ADA |
0.3120 USD |
0.3118 USD |
0.3370 USD |
0.3326 USD |
| 2024-08-05 |
0.3044 USD |
30,766,060.0097 ADA |
0.3440 USD |
0.2760 USD |
0.3456 USD |
0.3179 USD |
| 2024-08-04 |
0.3491 USD |
6,602,738.2238 ADA |
0.3644 USD |
0.3336 USD |
0.3675 USD |
0.3439 USD |
| 2024-08-03 |
0.3562 USD |
4,531,511.6634 ADA |
0.3633 USD |
0.3493 USD |
0.3723 USD |
0.3542 USD |
| 2024-08-02 |
0.3739 USD |
4,380,983.4989 ADA |
0.3922 USD |
0.3582 USD |
0.3945 USD |
0.3636 USD |
| 2024-08-01 |
0.3815 USD |
2,796,865.0197 ADA |
0.3880 USD |
0.3683 USD |
0.3952 USD |
0.3841 USD |
| 2024-07-31 |
0.3988 USD |
3,308,968.6963 ADA |
0.4013 USD |
0.3874 USD |
0.4073 USD |
0.3894 USD |
| 2024-07-30 |
0.4016 USD |
1,872,177.4586 ADA |
0.4034 USD |
0.3945 USD |
0.4071 USD |
0.4010 USD |
| 2024-07-29 |
0.4143 USD |
4,435,450.3944 ADA |
0.4073 USD |
0.4050 USD |
0.4268 USD |
0.4052 USD |
| 2024-07-28 |
0.4119 USD |
1,153,042.4290 ADA |
0.4173 USD |
0.4049 USD |
0.4202 USD |
0.4073 USD |
| 2024-07-27 |
0.4209 USD |
3,863,008.1328 ADA |
0.4176 USD |
0.4132 USD |
0.4289 USD |
0.4180 USD |
| 2024-07-26 |
0.4120 USD |
3,811,487.5581 ADA |
0.3947 USD |
0.3945 USD |
0.4197 USD |
0.4171 USD |
| 2024-07-25 |
0.3947 USD |
4,828,445.8090 ADA |
0.4063 USD |
0.3819 USD |
0.4081 USD |
0.3933 USD |
| 2024-07-24 |
0.4107 USD |
3,726,014.3784 ADA |
0.4100 USD |
0.4063 USD |
0.4211 USD |
0.4124 USD |
| 2024-07-23 |
0.4179 USD |
4,587,698.7006 ADA |
0.4263 USD |
0.4035 USD |
0.4295 USD |
0.4108 USD |
| 2024-07-22 |
0.4367 USD |
3,319,993.3938 ADA |
0.4468 USD |
0.4287 USD |
0.4499 USD |
0.4327 USD |
| 2024-07-21 |
0.4314 USD |
3,265,715.2793 ADA |
0.4374 USD |
0.4173 USD |
0.4409 USD |
0.4409 USD |
| 2024-07-20 |
0.4349 USD |
2,047,496.8192 ADA |
0.4391 USD |
0.4283 USD |
0.4417 USD |
0.4369 USD |
| 2024-07-19 |
0.4284 USD |
4,561,900.6374 ADA |
0.4235 USD |
0.4141 USD |
0.4428 USD |
0.4391 USD |
| 2024-07-18 |
0.4321 USD |
3,664,742.9895 ADA |
0.4359 USD |
0.4201 USD |
0.4492 USD |
0.4259 USD |
| 2024-07-17 |
0.4450 USD |
4,972,267.3669 ADA |
0.4383 USD |
0.4374 USD |
0.4568 USD |
0.4392 USD |
| 2024-07-16 |
0.4406 USD |
5,318,956.7901 ADA |
0.4451 USD |
0.4270 USD |
0.4524 USD |
0.4380 USD |
| 2024-07-15 |
0.4379 USD |
9,372,469.5533 ADA |
0.4319 USD |
0.4312 USD |
0.4445 USD |
0.4416 USD |
| 2024-07-14 |
0.4328 USD |
2,267,485.8314 ADA |
0.4417 USD |
0.4254 USD |
0.4447 USD |
0.4337 USD |
| 2024-07-13 |
0.4279 USD |
4,534,003.4492 ADA |
0.4167 USD |
0.4119 USD |
0.4461 USD |
0.4391 USD |
| 2024-07-12 |
0.4066 USD |
5,155,562.4859 ADA |
0.3958 USD |
0.3937 USD |
0.4179 USD |
0.4128 USD |
| 2024-07-11 |
0.3967 USD |
4,310,980.9875 ADA |
0.3886 USD |
0.3847 USD |
0.4048 USD |
0.3941 USD |
| 2024-07-10 |
0.3834 USD |
2,150,559.6040 ADA |
0.3755 USD |
0.3718 USD |
0.3874 USD |
0.3831 USD |