Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
0.6743 USD |
8,236,408.9739 ADA |
0.6616 USD |
0.6580 USD |
0.6937 USD |
0.6920 USD |
| 2025-03-31 |
0.6456 USD |
7,513,882.6579 ADA |
0.6613 USD |
0.6300 USD |
0.6620 USD |
0.6467 USD |
| 2025-03-30 |
0.6743 USD |
3,761,139.8486 ADA |
0.6728 USD |
0.6564 USD |
0.6869 USD |
0.6586 USD |
| 2025-03-29 |
0.6798 USD |
6,732,640.3818 ADA |
0.7057 USD |
0.6590 USD |
0.7115 USD |
0.6673 USD |
| 2025-03-28 |
0.7069 USD |
8,038,739.0590 ADA |
0.7378 USD |
0.6950 USD |
0.7454 USD |
0.6984 USD |
| 2025-03-27 |
0.7360 USD |
1,655,752.0282 ADA |
0.7289 USD |
0.7262 USD |
0.7440 USD |
0.7370 USD |
| 2025-03-26 |
0.7553 USD |
8,727,681.7665 ADA |
0.7445 USD |
0.7390 USD |
0.7740 USD |
0.7500 USD |
| 2025-03-25 |
0.7427 USD |
24,090,728.3476 ADA |
0.7318 USD |
0.7210 USD |
0.7662 USD |
0.7532 USD |
| 2025-03-24 |
0.7291 USD |
8,742,892.1128 ADA |
0.7099 USD |
0.7054 USD |
0.7416 USD |
0.7326 USD |
| 2025-03-23 |
0.7068 USD |
12,923,949.4281 ADA |
0.7012 USD |
0.6918 USD |
0.7155 USD |
0.7101 USD |
| 2025-03-22 |
0.7038 USD |
9,482,771.3075 ADA |
0.7048 USD |
0.6993 USD |
0.7153 USD |
0.7024 USD |
| 2025-03-21 |
0.7093 USD |
20,234,174.0350 ADA |
0.7176 USD |
0.7005 USD |
0.7269 USD |
0.7115 USD |
| 2025-03-20 |
0.7339 USD |
9,367,347.5626 ADA |
0.7438 USD |
0.7121 USD |
0.7550 USD |
0.7190 USD |
| 2025-03-19 |
0.7288 USD |
16,681,323.7206 ADA |
0.7017 USD |
0.7006 USD |
0.7450 USD |
0.7395 USD |
| 2025-03-18 |
0.6959 USD |
5,690,303.5498 ADA |
0.7176 USD |
0.6820 USD |
0.7182 USD |
0.6909 USD |
| 2025-03-17 |
0.7187 USD |
4,028,447.9637 ADA |
0.7050 USD |
0.7028 USD |
0.7295 USD |
0.7240 USD |
| 2025-03-16 |
0.7205 USD |
6,322,674.4866 ADA |
0.7467 USD |
0.6970 USD |
0.7467 USD |
0.7120 USD |
| 2025-03-15 |
0.7472 USD |
15,485,534.8126 ADA |
0.7372 USD |
0.7309 USD |
0.7592 USD |
0.7572 USD |
| 2025-03-14 |
0.7229 USD |
21,409,714.6464 ADA |
0.7024 USD |
0.6964 USD |
0.7507 USD |
0.7337 USD |
| 2025-03-13 |
0.7210 USD |
22,755,950.0313 ADA |
0.7362 USD |
0.7028 USD |
0.7415 USD |
0.7068 USD |
| 2025-03-12 |
0.7374 USD |
22,994,058.8102 ADA |
0.7235 USD |
0.7110 USD |
0.7687 USD |
0.7255 USD |
| 2025-03-11 |
0.7118 USD |
22,895,466.6882 ADA |
0.6710 USD |
0.6477 USD |
0.7444 USD |
0.7342 USD |
| 2025-03-10 |
0.7313 USD |
24,408,779.1365 ADA |
0.7211 USD |
0.6858 USD |
0.7780 USD |
0.6891 USD |
| 2025-03-09 |
0.7620 USD |
28,193,013.2831 ADA |
0.8049 USD |
0.7114 USD |
0.8170 USD |
0.7367 USD |
| 2025-03-08 |
0.8146 USD |
9,541,223.0566 ADA |
0.8180 USD |
0.7927 USD |
0.8383 USD |
0.8212 USD |
| 2025-03-07 |
0.8569 USD |
33,856,025.2963 ADA |
0.9065 USD |
0.8110 USD |
0.9200 USD |
0.8514 USD |
| 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 |