Crypto exchange Kraken

Market Cardano (ADA) / USD

Identifier on Kraken: ADAUSD
Date Price Volume Open Low High Close
2024-02-07 0.4832 USD 24,631,559.9906 ADA 0.4988 USD 0.4718 USD 0.5021 USD 0.5019 USD
2024-02-06 0.4957 USD 2,897,086.4138 ADA 0.4936 USD 0.4888 USD 0.5036 USD 0.5005 USD
2024-02-05 0.4966 USD 3,251,126.8837 ADA 0.4933 USD 0.4883 USD 0.5054 USD 0.4908 USD
2024-02-04 0.5045 USD 2,445,269.5034 ADA 0.5125 USD 0.4937 USD 0.5125 USD 0.4977 USD
2024-02-03 0.5199 USD 1,599,180.5615 ADA 0.5148 USD 0.5116 USD 0.5256 USD 0.5146 USD
2024-02-02 0.5134 USD 4,563,771.6283 ADA 0.5077 USD 0.5040 USD 0.5240 USD 0.5103 USD
2024-02-01 0.4937 USD 5,734,156.4796 ADA 0.4974 USD 0.4854 USD 0.5043 USD 0.5005 USD
2024-01-31 0.5061 USD 6,341,491.2178 ADA 0.5139 USD 0.4936 USD 0.5197 USD 0.5009 USD
2024-01-30 0.5264 USD 4,788,064.7956 ADA 0.5260 USD 0.5153 USD 0.5364 USD 0.5208 USD
2024-01-29 0.5038 USD 6,582,155.3358 ADA 0.4900 USD 0.4846 USD 0.5253 USD 0.5228 USD
2024-01-28 0.4934 USD 4,115,745.9965 ADA 0.4864 USD 0.4833 USD 0.5009 USD 0.4871 USD
2024-01-27 0.4850 USD 1,409,659.2833 ADA 0.4852 USD 0.4753 USD 0.4897 USD 0.4863 USD
2024-01-26 0.4797 USD 4,413,950.3273 ADA 0.4663 USD 0.4632 USD 0.4902 USD 0.4838 USD
2024-01-25 0.4729 USD 9,241,505.1467 ADA 0.4765 USD 0.4590 USD 0.4861 USD 0.4657 USD
2024-01-24 0.4715 USD 4,401,499.7704 ADA 0.4764 USD 0.4639 USD 0.4800 USD 0.4742 USD
2024-01-23 0.4652 USD 8,594,262.5159 ADA 0.4778 USD 0.4478 USD 0.4853 USD 0.4727 USD
2024-01-22 0.4913 USD 6,930,868.7075 ADA 0.5024 USD 0.4766 USD 0.5054 USD 0.4792 USD
2024-01-21 0.5134 USD 6,213,368.8623 ADA 0.5159 USD 0.5080 USD 0.5199 USD 0.5094 USD
2024-01-20 0.5112 USD 3,270,897.5985 ADA 0.5038 USD 0.4982 USD 0.5174 USD 0.5145 USD
2024-01-19 0.4901 USD 8,861,067.0693 ADA 0.5018 USD 0.4714 USD 0.5041 USD 0.4962 USD
2024-01-18 0.5127 USD 8,386,246.3639 ADA 0.5279 USD 0.4959 USD 0.5279 USD 0.5011 USD
2024-01-17 0.5300 USD 3,946,257.9181 ADA 0.5360 USD 0.5206 USD 0.5393 USD 0.5263 USD
2024-01-16 0.5388 USD 5,087,345.2823 ADA 0.5276 USD 0.5254 USD 0.5480 USD 0.5355 USD
2024-01-15 0.5330 USD 4,377,983.8476 ADA 0.5246 USD 0.5212 USD 0.5413 USD 0.5267 USD
2024-01-14 0.5415 USD 4,692,617.5775 ADA 0.5490 USD 0.5290 USD 0.5496 USD 0.5360 USD
2024-01-13 0.5455 USD 4,360,513.9186 ADA 0.5478 USD 0.5311 USD 0.5532 USD 0.5499 USD
2024-01-12 0.5657 USD 10,235,705.2186 ADA 0.5824 USD 0.5269 USD 0.5887 USD 0.5470 USD
2024-01-11 0.5861 USD 17,269,098.3752 ADA 0.5658 USD 0.5606 USD 0.6184 USD 0.5817 USD
2024-01-10 0.5199 USD 10,935,066.1108 ADA 0.5124 USD 0.4873 USD 0.5600 USD 0.5600 USD
2024-01-09 0.5175 USD 7,127,189.2744 ADA 0.5418 USD 0.4963 USD 0.5436 USD 0.5065 USD
2024-01-08 0.5049 USD 14,757,003.6722 ADA 0.4944 USD 0.4650 USD 0.5446 USD 0.5401 USD
2024-01-07 0.5150 USD 5,825,157.3866 ADA 0.5222 USD 0.4913 USD 0.5303 USD 0.4948 USD
2024-01-06 0.5220 USD 8,550,022.0956 ADA 0.5417 USD 0.5078 USD 0.5429 USD 0.5197 USD
2024-01-05 0.5391 USD 11,250,933.8605 ADA 0.5703 USD 0.5225 USD 0.5728 USD 0.5393 USD
2024-01-04 0.5677 USD 6,426,461.0095 ADA 0.5576 USD 0.5500 USD 0.5795 USD 0.5762 USD
2024-01-03 0.5662 USD 19,126,781.4093 ADA 0.6055 USD 0.5200 USD 0.6186 USD 0.5573 USD
2024-01-02 0.6216 USD 8,446,061.3304 ADA 0.6235 USD 0.6025 USD 0.6372 USD 0.6070 USD
2024-01-01 0.6078 USD 4,325,765.6905 ADA 0.5939 USD 0.5908 USD 0.6214 USD 0.6163 USD
2023-12-31 0.6019 USD 4,824,572.6633 ADA 0.6017 USD 0.5956 USD 0.6103 USD 0.6004 USD
2023-12-30 0.6063 USD 5,098,850.4707 ADA 0.6082 USD 0.5935 USD 0.6134 USD 0.6040 USD
2023-12-29 0.6114 USD 9,525,760.6978 ADA 0.6174 USD 0.5970 USD 0.6260 USD 0.5994 USD
2023-12-28 0.6410 USD 20,222,822.1685 ADA 0.6332 USD 0.6103 USD 0.6769 USD 0.6193 USD
2023-12-27 0.6182 USD 14,869,430.1050 ADA 0.6092 USD 0.5841 USD 0.6432 USD 0.6363 USD
2023-12-26 0.6004 USD 15,498,446.0638 ADA 0.6249 USD 0.5640 USD 0.6272 USD 0.6049 USD
2023-12-25 0.6145 USD 9,115,441.3081 ADA 0.5919 USD 0.5900 USD 0.6351 USD 0.6287 USD
2023-12-24 0.6133 USD 13,565,072.8910 ADA 0.6126 USD 0.5850 USD 0.6287 USD 0.5938 USD
2023-12-23 0.6055 USD 5,978,297.6917 ADA 0.6231 USD 0.5971 USD 0.6234 USD 0.6056 USD
2023-12-22 0.6276 USD 13,528,565.8128 ADA 0.6359 USD 0.6054 USD 0.6513 USD 0.6235 USD
2023-12-21 0.6120 USD 12,806,513.2899 ADA 0.5891 USD 0.5818 USD 0.6300 USD 0.6300 USD
2023-12-20 0.5930 USD 8,691,007.7231 ADA 0.5763 USD 0.5689 USD 0.6100 USD 0.5864 USD