Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-29 |
0.1640 USD |
54,239,776.2168 ADA |
0.1617 USD |
0.1604 USD |
0.1690 USD |
0.1620 USD |
| 2026-07-28 |
0.1593 USD |
31,596,070.2342 ADA |
0.1555 USD |
0.1533 USD |
0.1641 USD |
0.1616 USD |
| 2026-07-27 |
0.1606 USD |
18,339,073.5136 ADA |
0.1659 USD |
0.1536 USD |
0.1670 USD |
0.1554 USD |
| 2026-07-26 |
0.1651 USD |
13,408,205.7133 ADA |
0.1646 USD |
0.1640 USD |
0.1665 USD |
0.1657 USD |
| 2026-07-25 |
0.1639 USD |
15,596,253.5650 ADA |
0.1638 USD |
0.1614 USD |
0.1670 USD |
0.1645 USD |
| 2026-07-24 |
0.1656 USD |
12,741,403.9943 ADA |
0.1684 USD |
0.1627 USD |
0.1685 USD |
0.1639 USD |
| 2026-07-23 |
0.1716 USD |
24,003,082.5773 ADA |
0.1743 USD |
0.1681 USD |
0.1766 USD |
0.1682 USD |
| 2026-07-22 |
0.1752 USD |
36,406,784.7221 ADA |
0.1736 USD |
0.1703 USD |
0.1807 USD |
0.1745 USD |
| 2026-07-21 |
0.1740 USD |
43,017,555.5072 ADA |
0.1697 USD |
0.1694 USD |
0.1774 USD |
0.1734 USD |
| 2026-07-20 |
0.1671 USD |
45,891,978.6846 ADA |
0.1659 USD |
0.1607 USD |
0.1717 USD |
0.1698 USD |
| 2026-07-19 |
0.1657 USD |
14,104,958.6916 ADA |
0.1667 USD |
0.1637 USD |
0.1686 USD |
0.1658 USD |
| 2026-07-18 |
0.1663 USD |
19,820,509.6359 ADA |
0.1665 USD |
0.1634 USD |
0.1691 USD |
0.1668 USD |
| 2026-07-17 |
0.1637 USD |
59,253,147.9791 ADA |
0.1606 USD |
0.1577 USD |
0.1672 USD |
0.1667 USD |
| 2026-07-16 |
0.1627 USD |
19,598,813.8823 ADA |
0.1649 USD |
0.1598 USD |
0.1663 USD |
0.1608 USD |
| 2026-07-15 |
0.1648 USD |
29,955,394.8803 ADA |
0.1655 USD |
0.1619 USD |
0.1692 USD |
0.1651 USD |
| 2026-07-14 |
0.1641 USD |
65,074,083.7864 ADA |
0.1573 USD |
0.1561 USD |
0.1679 USD |
0.1653 USD |
| 2026-07-13 |
0.1589 USD |
25,965,591.7884 ADA |
0.1619 USD |
0.1554 USD |
0.1646 USD |
0.1571 USD |
| 2026-07-12 |
0.1638 USD |
25,994,068.8845 ADA |
0.1655 USD |
0.1610 USD |
0.1664 USD |
0.1619 USD |
| 2026-07-11 |
0.1696 USD |
26,578,347.6699 ADA |
0.1667 USD |
0.1658 USD |
0.1747 USD |
0.1662 USD |
| 2026-07-10 |
0.1674 USD |
26,788,204.7004 ADA |
0.1664 USD |
0.1650 USD |
0.1697 USD |
0.1667 USD |
| 2026-07-09 |
0.1675 USD |
41,057,183.1203 ADA |
0.1670 USD |
0.1647 USD |
0.1700 USD |
0.1666 USD |
| 2026-07-08 |
0.1682 USD |
44,427,199.8308 ADA |
0.1747 USD |
0.1647 USD |
0.1761 USD |
0.1666 USD |
| 2026-07-07 |
0.1779 USD |
30,562,911.9144 ADA |
0.1841 USD |
0.1733 USD |
0.1849 USD |
0.1744 USD |
| 2026-07-06 |
0.1834 USD |
50,297,434.9672 ADA |
0.1894 USD |
0.1778 USD |
0.1903 USD |
0.1845 USD |
| 2026-07-05 |
0.1901 USD |
51,569,043.7990 ADA |
0.1920 USD |
0.1851 USD |
0.1948 USD |
0.1892 USD |
| 2026-07-04 |
0.1889 USD |
80,033,029.5246 ADA |
0.1797 USD |
0.1746 USD |
0.1998 USD |
0.1923 USD |
| 2026-07-03 |
0.1718 USD |
88,807,934.6455 ADA |
0.1615 USD |
0.1604 USD |
0.1831 USD |
0.1796 USD |
| 2026-07-02 |
0.1590 USD |
42,215,306.6241 ADA |
0.1539 USD |
0.1525 USD |
0.1628 USD |
0.1617 USD |
| 2026-07-01 |
0.1517 USD |
74,924,288.5977 ADA |
0.1442 USD |
0.1418 USD |
0.1582 USD |
0.1542 USD |
| 2026-06-30 |
0.1442 USD |
30,447,287.2853 ADA |
0.1456 USD |
0.1419 USD |
0.1462 USD |
0.1442 USD |
| 2026-06-29 |
0.1457 USD |
34,429,420.7379 ADA |
0.1434 USD |
0.1419 USD |
0.1486 USD |
0.1455 USD |
| 2026-06-28 |
0.1438 USD |
18,537,616.9710 ADA |
0.1450 USD |
0.1411 USD |
0.1463 USD |
0.1440 USD |
| 2026-06-27 |
0.1473 USD |
17,944,205.0419 ADA |
0.1483 USD |
0.1435 USD |
0.1495 USD |
0.1452 USD |
| 2026-06-26 |
0.1447 USD |
45,235,954.0076 ADA |
0.1438 USD |
0.1384 USD |
0.1497 USD |
0.1482 USD |
| 2026-06-25 |
0.1450 USD |
58,544,555.8008 ADA |
0.1476 USD |
0.1381 USD |
0.1505 USD |
0.1435 USD |
| 2026-06-24 |
0.1457 USD |
57,758,198.1576 ADA |
0.1513 USD |
0.1395 USD |
0.1542 USD |
0.1474 USD |
| 2026-06-23 |
0.1528 USD |
43,724,635.7805 ADA |
0.1583 USD |
0.1491 USD |
0.1598 USD |
0.1514 USD |
| 2026-06-22 |
0.1602 USD |
30,830,224.5481 ADA |
0.1565 USD |
0.1565 USD |
0.1630 USD |
0.1582 USD |
| 2026-06-21 |
0.1604 USD |
22,370,881.1302 ADA |
0.1631 USD |
0.1562 USD |
0.1634 USD |
0.1565 USD |
| 2026-06-20 |
0.1622 USD |
26,104,548.6791 ADA |
0.1619 USD |
0.1598 USD |
0.1650 USD |
0.1630 USD |
| 2026-06-19 |
0.1615 USD |
30,679,644.0156 ADA |
0.1635 USD |
0.1586 USD |
0.1648 USD |
0.1615 USD |
| 2026-06-18 |
0.1638 USD |
26,586,546.2349 ADA |
0.1667 USD |
0.1595 USD |
0.1687 USD |
0.1633 USD |
| 2026-06-17 |
0.1691 USD |
55,967,996.7289 ADA |
0.1724 USD |
0.1636 USD |
0.1748 USD |
0.1666 USD |
| 2026-06-16 |
0.1760 USD |
51,085,536.1825 ADA |
0.1784 USD |
0.1719 USD |
0.1813 USD |
0.1723 USD |
| 2026-06-15 |
0.1840 USD |
98,902,030.8275 ADA |
0.1830 USD |
0.1766 USD |
0.1898 USD |
0.1787 USD |
| 2026-06-14 |
0.1726 USD |
43,839,979.6317 ADA |
0.1717 USD |
0.1652 USD |
0.1836 USD |
0.1829 USD |
| 2026-06-13 |
0.1724 USD |
57,968,213.2443 ADA |
0.1696 USD |
0.1690 USD |
0.1757 USD |
0.1715 USD |
| 2026-06-12 |
0.1709 USD |
58,181,489.9635 ADA |
0.1705 USD |
0.1675 USD |
0.1742 USD |
0.1698 USD |
| 2026-06-11 |
0.1672 USD |
52,643,908.9363 ADA |
0.1606 USD |
0.1606 USD |
0.1725 USD |
0.1703 USD |
| 2026-06-10 |
0.1622 USD |
32,972,349.4272 ADA |
0.1654 USD |
0.1582 USD |
0.1667 USD |
0.1611 USD |