Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-19 |
0.6310 USD |
308,821.5649 ADA |
0.6344 USD |
0.6272 USD |
0.6362 USD |
0.6288 USD |
| 2025-10-18 |
0.6334 USD |
4,339,757.5777 ADA |
0.6249 USD |
0.6233 USD |
0.6413 USD |
0.6345 USD |
| 2025-10-17 |
0.6115 USD |
33,766,570.2842 ADA |
0.6453 USD |
0.5922 USD |
0.6556 USD |
0.6329 USD |
| 2025-10-16 |
0.6655 USD |
5,387,140.1821 ADA |
0.6686 USD |
0.6466 USD |
0.6847 USD |
0.6566 USD |
| 2025-10-15 |
0.6844 USD |
8,877,162.7784 ADA |
0.6991 USD |
0.6641 USD |
0.7157 USD |
0.6706 USD |
| 2025-10-14 |
0.6886 USD |
11,511,085.1144 ADA |
0.7291 USD |
0.6630 USD |
0.7332 USD |
0.6777 USD |
| 2025-10-13 |
0.7124 USD |
17,100,253.0956 ADA |
0.7006 USD |
0.6919 USD |
0.7305 USD |
0.7248 USD |
| 2025-10-12 |
0.6358 USD |
3,816,890.1276 ADA |
0.6324 USD |
0.6183 USD |
0.6517 USD |
0.6426 USD |
| 2025-10-11 |
0.6500 USD |
16,277,113.0723 ADA |
0.6552 USD |
0.6176 USD |
0.6744 USD |
0.6650 USD |
| 2025-10-10 |
0.8046 USD |
6,741,500.6461 ADA |
0.8156 USD |
0.7778 USD |
0.8245 USD |
0.7898 USD |
| 2025-10-09 |
0.8099 USD |
7,302,232.2235 ADA |
0.8397 USD |
0.7951 USD |
0.8397 USD |
0.8053 USD |
| 2025-10-08 |
0.8189 USD |
4,226,455.9252 ADA |
0.8204 USD |
0.8090 USD |
0.8296 USD |
0.8224 USD |
| 2025-10-07 |
0.8480 USD |
15,111,926.1614 ADA |
0.8716 USD |
0.8244 USD |
0.8779 USD |
0.8314 USD |
| 2025-10-06 |
0.8572 USD |
9,864,318.7556 ADA |
0.8375 USD |
0.8327 USD |
0.8804 USD |
0.8732 USD |
| 2025-10-05 |
0.8605 USD |
11,611,172.1943 ADA |
0.8400 USD |
0.8358 USD |
0.8832 USD |
0.8501 USD |
| 2025-10-04 |
0.8559 USD |
2,643,368.5110 ADA |
0.8661 USD |
0.8450 USD |
0.8691 USD |
0.8461 USD |
| 2025-10-03 |
0.8599 USD |
2,209,840.0975 ADA |
0.8711 USD |
0.8500 USD |
0.8713 USD |
0.8587 USD |
| 2025-10-02 |
0.8552 USD |
10,358,753.5328 ADA |
0.8510 USD |
0.8367 USD |
0.8653 USD |
0.8578 USD |
| 2025-10-01 |
0.8276 USD |
19,476,699.6121 ADA |
0.8072 USD |
0.7970 USD |
0.8483 USD |
0.8482 USD |
| 2025-09-30 |
0.7948 USD |
2,094,761.8371 ADA |
0.8060 USD |
0.7849 USD |
0.8087 USD |
0.7888 USD |
| 2025-09-29 |
0.7980 USD |
2,052,576.1374 ADA |
0.8087 USD |
0.7894 USD |
0.8087 USD |
0.7949 USD |
| 2025-09-28 |
0.7727 USD |
1,197,290.2744 ADA |
0.7817 USD |
0.7661 USD |
0.7821 USD |
0.7683 USD |
| 2025-09-27 |
0.7834 USD |
2,092,778.0746 ADA |
0.7924 USD |
0.7768 USD |
0.7944 USD |
0.7810 USD |
| 2025-09-26 |
0.7724 USD |
6,883,635.8943 ADA |
0.7635 USD |
0.7585 USD |
0.7816 USD |
0.7731 USD |
| 2025-09-25 |
0.7909 USD |
18,842,835.7009 ADA |
0.8132 USD |
0.7700 USD |
0.8144 USD |
0.7920 USD |
| 2025-09-24 |
0.8113 USD |
9,514,076.8299 ADA |
0.8063 USD |
0.7910 USD |
0.8248 USD |
0.8198 USD |
| 2025-09-23 |
0.8191 USD |
15,617,507.6099 ADA |
0.8260 USD |
0.8043 USD |
0.8304 USD |
0.8112 USD |
| 2025-09-22 |
0.8339 USD |
24,304,490.5087 ADA |
0.8843 USD |
0.7916 USD |
0.8877 USD |
0.8267 USD |
| 2025-09-21 |
0.8861 USD |
12,551,656.4996 ADA |
0.8935 USD |
0.8760 USD |
0.9024 USD |
0.8808 USD |
| 2025-09-20 |
0.8957 USD |
3,807,922.7373 ADA |
0.8906 USD |
0.8880 USD |
0.9068 USD |
0.8956 USD |
| 2025-09-19 |
0.9093 USD |
6,873,974.1026 ADA |
0.9245 USD |
0.8930 USD |
0.9371 USD |
0.8973 USD |
| 2025-09-18 |
0.9133 USD |
9,381,007.8561 ADA |
0.9140 USD |
0.8996 USD |
0.9283 USD |
0.9245 USD |
| 2025-09-17 |
0.8762 USD |
13,677,441.6647 ADA |
0.8807 USD |
0.8620 USD |
0.8960 USD |
0.8902 USD |
| 2025-09-16 |
0.8692 USD |
6,362,821.3261 ADA |
0.8636 USD |
0.8539 USD |
0.8806 USD |
0.8741 USD |
| 2025-09-15 |
0.8710 USD |
9,533,574.8951 ADA |
0.8883 USD |
0.8531 USD |
0.9030 USD |
0.8625 USD |
| 2025-09-14 |
0.9202 USD |
2,368,463.2610 ADA |
0.9300 USD |
0.9107 USD |
0.9314 USD |
0.9160 USD |
| 2025-09-13 |
0.9364 USD |
10,360,796.2807 ADA |
0.9176 USD |
0.9176 USD |
0.9541 USD |
0.9334 USD |
| 2025-09-12 |
0.8994 USD |
13,890,616.9914 ADA |
0.8941 USD |
0.8834 USD |
0.9091 USD |
0.8946 USD |
| 2025-09-11 |
0.8850 USD |
9,859,559.9461 ADA |
0.8850 USD |
0.8646 USD |
0.8973 USD |
0.8850 USD |
| 2025-09-10 |
0.8857 USD |
13,069,182.4442 ADA |
0.8652 USD |
0.8601 USD |
0.9077 USD |
0.8806 USD |
| 2025-09-09 |
0.8698 USD |
6,853,062.6064 ADA |
0.8651 USD |
0.8525 USD |
0.8940 USD |
0.8653 USD |
| 2025-09-08 |
0.8530 USD |
7,187,888.3126 ADA |
0.8351 USD |
0.8302 USD |
0.8687 USD |
0.8609 USD |
| 2025-09-07 |
0.8269 USD |
1,412,380.1197 ADA |
0.8186 USD |
0.8180 USD |
0.8357 USD |
0.8296 USD |
| 2025-09-06 |
0.8236 USD |
2,495,485.1461 ADA |
0.8305 USD |
0.8149 USD |
0.8357 USD |
0.8205 USD |
| 2025-09-05 |
0.8227 USD |
3,312,219.7031 ADA |
0.8095 USD |
0.8055 USD |
0.8305 USD |
0.8280 USD |
| 2025-09-04 |
0.8187 USD |
7,676,614.6445 ADA |
0.8362 USD |
0.8035 USD |
0.8418 USD |
0.8106 USD |
| 2025-09-03 |
0.8329 USD |
2,641,897.5435 ADA |
0.8350 USD |
0.8259 USD |
0.8396 USD |
0.8345 USD |
| 2025-09-02 |
0.8147 USD |
2,632,025.7975 ADA |
0.8007 USD |
0.7982 USD |
0.8273 USD |
0.8241 USD |
| 2025-09-01 |
0.8124 USD |
9,958,840.5427 ADA |
0.8112 USD |
0.7940 USD |
0.8444 USD |
0.8064 USD |
| 2025-08-31 |
0.8290 USD |
4,423,902.4457 ADA |
0.8225 USD |
0.8178 USD |
0.8376 USD |
0.8218 USD |