Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-15 |
2.2085 USD |
88,075,212.2804 ADA |
2.0097 USD |
1.9675 USD |
2.3806 USD |
2.1706 USD |
| 2021-05-14 |
1.9202 USD |
42,824,059.2967 ADA |
1.9298 USD |
1.8160 USD |
2.0444 USD |
2.0113 USD |
| 2021-05-13 |
1.8053 USD |
101,707,271.6111 ADA |
1.5600 USD |
1.5000 USD |
1.9707 USD |
1.9172 USD |
| 2021-05-12 |
1.7268 USD |
53,089,844.2769 ADA |
1.7659 USD |
1.5950 USD |
1.8228 USD |
1.5950 USD |
| 2021-05-11 |
1.7018 USD |
32,077,822.1494 ADA |
1.6443 USD |
1.5987 USD |
1.7800 USD |
1.7653 USD |
| 2021-05-10 |
1.7072 USD |
47,961,971.1569 ADA |
1.7696 USD |
1.5500 USD |
1.8250 USD |
1.6500 USD |
| 2021-05-09 |
1.7464 USD |
57,116,416.9372 ADA |
1.6224 USD |
1.5750 USD |
1.8330 USD |
1.7800 USD |
| 2021-05-08 |
1.6103 USD |
27,330,546.0067 ADA |
1.6552 USD |
1.5633 USD |
1.6559 USD |
1.6177 USD |
| 2021-05-07 |
1.6563 USD |
55,521,620.7678 ADA |
1.6487 USD |
1.5300 USD |
1.7480 USD |
1.6516 USD |
| 2021-05-06 |
1.5848 USD |
87,454,704.0976 ADA |
1.4808 USD |
1.4270 USD |
1.7000 USD |
1.6587 USD |
| 2021-05-05 |
1.4055 USD |
58,022,887.3458 ADA |
1.2716 USD |
1.2616 USD |
1.4951 USD |
1.4747 USD |
| 2021-05-04 |
1.3065 USD |
29,958,282.8300 ADA |
1.3636 USD |
1.2577 USD |
1.3675 USD |
1.2738 USD |
| 2021-05-03 |
1.3532 USD |
18,668,958.1198 ADA |
1.3278 USD |
1.3234 USD |
1.3800 USD |
1.3590 USD |
| 2021-05-02 |
1.3289 USD |
14,149,465.9963 ADA |
1.3535 USD |
1.2953 USD |
1.3565 USD |
1.3275 USD |
| 2021-05-01 |
1.3431 USD |
12,920,372.8761 ADA |
1.3540 USD |
1.3160 USD |
1.3696 USD |
1.3553 USD |
| 2021-04-30 |
1.3434 USD |
20,877,925.9678 ADA |
1.3068 USD |
1.2879 USD |
1.3730 USD |
1.3520 USD |
| 2021-04-29 |
1.3367 USD |
39,127,462.7748 ADA |
1.3393 USD |
1.2677 USD |
1.4100 USD |
1.3153 USD |
| 2021-04-28 |
1.3064 USD |
26,948,264.7361 ADA |
1.3076 USD |
1.2351 USD |
1.3517 USD |
1.3382 USD |
| 2021-04-27 |
1.2860 USD |
26,698,345.6574 ADA |
1.2387 USD |
1.2265 USD |
1.3350 USD |
1.3091 USD |
| 2021-04-26 |
1.1954 USD |
33,898,964.8573 ADA |
1.0919 USD |
1.0819 USD |
1.2537 USD |
1.2355 USD |
| 2021-04-25 |
1.0932 USD |
26,827,638.6817 ADA |
1.1048 USD |
1.0200 USD |
1.1470 USD |
1.0883 USD |
| 2021-04-24 |
1.1400 USD |
23,842,984.1126 ADA |
1.1600 USD |
1.0944 USD |
1.1978 USD |
1.1047 USD |
| 2021-04-23 |
1.0623 USD |
69,402,604.4490 ADA |
1.1450 USD |
0.9261 USD |
1.1688 USD |
1.1297 USD |
| 2021-04-22 |
1.1988 USD |
39,245,690.3310 ADA |
1.2054 USD |
1.1141 USD |
1.2807 USD |
1.1599 USD |
| 2021-04-21 |
1.2452 USD |
25,732,123.8795 ADA |
1.2700 USD |
1.1987 USD |
1.2886 USD |
1.2060 USD |
| 2021-04-20 |
1.1948 USD |
54,705,964.7697 ADA |
1.1959 USD |
1.1216 USD |
1.2800 USD |
1.2659 USD |
| 2021-04-19 |
1.2500 USD |
29,148,060.9825 ADA |
1.2795 USD |
1.1720 USD |
1.3250 USD |
1.2340 USD |
| 2021-04-18 |
1.2272 USD |
71,339,156.5645 ADA |
1.3745 USD |
1.0200 USD |
1.3845 USD |
1.2785 USD |
| 2021-04-17 |
1.4104 USD |
19,794,114.9228 ADA |
1.4123 USD |
1.3600 USD |
1.4593 USD |
1.3955 USD |
| 2021-04-16 |
1.4173 USD |
49,373,667.8350 ADA |
1.4823 USD |
1.3020 USD |
1.5200 USD |
1.4180 USD |
| 2021-04-15 |
1.4621 USD |
26,751,935.3244 ADA |
1.4566 USD |
1.4112 USD |
1.4969 USD |
1.4810 USD |
| 2021-04-14 |
1.4565 USD |
76,120,847.7369 ADA |
1.4132 USD |
1.3500 USD |
1.5584 USD |
1.4727 USD |
| 2021-04-13 |
1.3616 USD |
30,969,527.4341 ADA |
1.3151 USD |
1.2830 USD |
1.4249 USD |
1.3978 USD |
| 2021-04-12 |
1.3013 USD |
30,666,831.7734 ADA |
1.2625 USD |
1.2625 USD |
1.3460 USD |
1.2988 USD |
| 2021-04-11 |
1.2482 USD |
24,666,165.2121 ADA |
1.2180 USD |
1.1984 USD |
1.2888 USD |
1.2870 USD |
| 2021-04-10 |
1.2200 USD |
18,520,198.4205 ADA |
1.2027 USD |
1.1948 USD |
1.2500 USD |
1.2178 USD |
| 2021-04-09 |
1.2097 USD |
8,915,566.5535 ADA |
1.2199 USD |
1.1921 USD |
1.2285 USD |
1.2046 USD |
| 2021-04-08 |
1.2025 USD |
12,879,868.3801 ADA |
1.1732 USD |
1.1705 USD |
1.2242 USD |
1.2190 USD |
| 2021-04-07 |
1.2128 USD |
26,775,618.8721 ADA |
1.2535 USD |
1.1607 USD |
1.2894 USD |
1.1814 USD |
| 2021-04-06 |
1.2597 USD |
43,453,757.2766 ADA |
1.2116 USD |
1.1800 USD |
1.3423 USD |
1.2569 USD |
| 2021-04-05 |
1.1919 USD |
20,106,284.3178 ADA |
1.1838 USD |
1.1641 USD |
1.2259 USD |
1.2059 USD |
| 2021-04-04 |
1.1760 USD |
10,993,551.0261 ADA |
1.1633 USD |
1.1518 USD |
1.1933 USD |
1.1788 USD |
| 2021-04-03 |
1.2069 USD |
23,057,341.2864 ADA |
1.1910 USD |
1.1586 USD |
1.2400 USD |
1.1643 USD |
| 2021-04-02 |
1.2030 USD |
22,013,309.9981 ADA |
1.1848 USD |
1.1800 USD |
1.2434 USD |
1.1911 USD |
| 2021-04-01 |
1.1904 USD |
17,274,415.7576 ADA |
1.1925 USD |
1.1733 USD |
1.2066 USD |
1.1857 USD |
| 2021-03-31 |
1.1886 USD |
20,559,077.4489 ADA |
1.2124 USD |
1.1551 USD |
1.2127 USD |
1.1920 USD |
| 2021-03-30 |
1.2127 USD |
17,642,897.2036 ADA |
1.2031 USD |
1.1896 USD |
1.2374 USD |
1.2114 USD |
| 2021-03-29 |
1.2051 USD |
18,203,572.2769 ADA |
1.1899 USD |
1.1790 USD |
1.2297 USD |
1.1980 USD |
| 2021-03-28 |
1.1877 USD |
12,992,331.9156 ADA |
1.1769 USD |
1.1679 USD |
1.2190 USD |
1.1894 USD |
| 2021-03-27 |
1.1910 USD |
20,693,375.4782 ADA |
1.2151 USD |
1.1550 USD |
1.2400 USD |
1.1812 USD |