Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-25 |
1.0990 USD |
32,924,585.8021 ADA |
1.0683 USD |
1.0466 USD |
1.1523 USD |
1.1190 USD |
| 2021-03-24 |
1.1097 USD |
37,491,398.1470 ADA |
1.1152 USD |
1.0315 USD |
1.1653 USD |
1.0703 USD |
| 2021-03-23 |
1.1276 USD |
32,611,723.2221 ADA |
1.1020 USD |
1.0817 USD |
1.1739 USD |
1.1218 USD |
| 2021-03-22 |
1.1518 USD |
50,035,030.0956 ADA |
1.1870 USD |
1.0656 USD |
1.2074 USD |
1.1134 USD |
| 2021-03-21 |
1.2040 USD |
26,299,178.9702 ADA |
1.2003 USD |
1.1600 USD |
1.2426 USD |
1.1985 USD |
| 2021-03-20 |
1.2661 USD |
27,680,251.1603 ADA |
1.2944 USD |
1.2300 USD |
1.3100 USD |
1.2477 USD |
| 2021-03-19 |
1.2714 USD |
70,427,685.8466 ADA |
1.2310 USD |
1.1810 USD |
1.3424 USD |
1.2968 USD |
| 2021-03-18 |
1.3661 USD |
126,299,182.9065 ADA |
1.3796 USD |
1.2240 USD |
1.4760 USD |
1.2399 USD |
| 2021-03-17 |
1.2877 USD |
83,295,410.2688 ADA |
1.2500 USD |
1.2050 USD |
1.4316 USD |
1.3955 USD |
| 2021-03-16 |
1.1699 USD |
106,765,293.0411 ADA |
1.0326 USD |
1.0000 USD |
1.2800 USD |
1.2405 USD |
| 2021-03-15 |
1.0365 USD |
34,254,829.3761 ADA |
1.0530 USD |
1.0008 USD |
1.0702 USD |
1.0416 USD |
| 2021-03-14 |
1.0801 USD |
24,092,388.7079 ADA |
1.1010 USD |
1.0600 USD |
1.1032 USD |
1.0709 USD |
| 2021-03-13 |
1.0899 USD |
58,127,950.9634 ADA |
1.0328 USD |
0.9837 USD |
1.1905 USD |
1.1046 USD |
| 2021-03-12 |
1.0716 USD |
47,579,304.7996 ADA |
1.1280 USD |
1.0246 USD |
1.1295 USD |
1.0320 USD |
| 2021-03-11 |
1.1233 USD |
21,896,800.7572 ADA |
1.1337 USD |
1.1100 USD |
1.1404 USD |
1.1150 USD |
| 2021-03-10 |
1.1606 USD |
31,832,717.1090 ADA |
1.1990 USD |
1.1150 USD |
1.2087 USD |
1.1350 USD |
| 2021-03-09 |
1.1599 USD |
48,969,600.9588 ADA |
1.1182 USD |
1.1021 USD |
1.2210 USD |
1.2136 USD |
| 2021-03-08 |
1.1361 USD |
31,383,851.0147 ADA |
1.1307 USD |
1.1112 USD |
1.1799 USD |
1.1180 USD |
| 2021-03-07 |
1.1273 USD |
29,951,743.9850 ADA |
1.1300 USD |
1.1060 USD |
1.1457 USD |
1.1315 USD |
| 2021-03-06 |
1.1254 USD |
40,393,694.8296 ADA |
1.1601 USD |
1.0852 USD |
1.1828 USD |
1.1355 USD |
| 2021-03-05 |
1.1278 USD |
81,422,034.8218 ADA |
1.1126 USD |
1.0333 USD |
1.2000 USD |
1.1616 USD |
| 2021-03-04 |
1.1438 USD |
84,803,757.8136 ADA |
1.2150 USD |
1.0654 USD |
1.2315 USD |
1.1143 USD |
| 2021-03-03 |
1.2391 USD |
41,831,979.8998 ADA |
1.2257 USD |
1.2106 USD |
1.2686 USD |
1.2232 USD |
| 2021-03-02 |
1.2277 USD |
76,315,045.6328 ADA |
1.2984 USD |
1.1800 USD |
1.3016 USD |
1.2262 USD |
| 2021-03-01 |
1.2898 USD |
79,723,770.6947 ADA |
1.3164 USD |
1.2350 USD |
1.3541 USD |
1.2944 USD |
| 2021-02-28 |
1.2493 USD |
107,136,347.8939 ADA |
1.3180 USD |
1.1600 USD |
1.3645 USD |
1.3336 USD |
| 2021-02-27 |
1.3585 USD |
162,234,255.1665 ADA |
1.2451 USD |
1.2300 USD |
1.4851 USD |
1.3361 USD |
| 2021-02-26 |
1.1514 USD |
171,705,828.5645 ADA |
1.0754 USD |
0.9911 USD |
1.2988 USD |
1.2420 USD |
| 2021-02-25 |
1.0986 USD |
109,325,622.4764 ADA |
1.0492 USD |
1.0150 USD |
1.1762 USD |
1.0730 USD |
| 2021-02-24 |
1.0186 USD |
83,528,096.1320 ADA |
0.9610 USD |
0.9000 USD |
1.0777 USD |
1.0496 USD |
| 2021-02-23 |
0.9553 USD |
169,903,520.4544 ADA |
1.0998 USD |
0.8150 USD |
1.1400 USD |
0.9631 USD |
| 2021-02-22 |
0.9908 USD |
155,006,905.6415 ADA |
1.1016 USD |
0.1560 USD |
1.1470 USD |
1.0984 USD |
| 2021-02-21 |
1.1114 USD |
47,621,924.3473 ADA |
1.1163 USD |
1.0700 USD |
1.1524 USD |
1.1008 USD |
| 2021-02-20 |
1.0850 USD |
175,818,490.0070 ADA |
0.9260 USD |
0.9150 USD |
1.1987 USD |
1.1161 USD |
| 2021-02-19 |
0.9216 USD |
53,987,567.4317 ADA |
0.9147 USD |
0.8770 USD |
0.9472 USD |
0.9260 USD |
| 2021-02-18 |
0.9256 USD |
58,872,423.1322 ADA |
0.8929 USD |
0.8929 USD |
0.9599 USD |
0.9139 USD |
| 2021-02-17 |
0.8658 USD |
42,418,531.0570 ADA |
0.8720 USD |
0.8217 USD |
0.8995 USD |
0.8930 USD |
| 2021-02-16 |
0.8746 USD |
46,583,770.4171 ADA |
0.8643 USD |
0.8341 USD |
0.9060 USD |
0.8715 USD |
| 2021-02-15 |
0.8269 USD |
98,032,603.2111 ADA |
0.8452 USD |
0.6862 USD |
0.9128 USD |
0.8598 USD |
| 2021-02-14 |
0.8608 USD |
50,309,650.0723 ADA |
0.9139 USD |
0.8090 USD |
0.9200 USD |
0.8459 USD |
| 2021-02-13 |
0.8983 USD |
60,709,880.6732 ADA |
0.9273 USD |
0.7858 USD |
0.9530 USD |
0.9137 USD |
| 2021-02-12 |
0.9142 USD |
79,519,369.6760 ADA |
0.9319 USD |
0.8651 USD |
0.9481 USD |
0.9282 USD |
| 2021-02-11 |
0.9289 USD |
105,558,795.0869 ADA |
0.9416 USD |
0.8690 USD |
0.9820 USD |
0.9299 USD |
| 2021-02-10 |
0.8265 USD |
150,008,459.4959 ADA |
0.7067 USD |
0.7067 USD |
0.9535 USD |
0.9416 USD |
| 2021-02-09 |
0.6888 USD |
57,997,006.3195 ADA |
0.6779 USD |
0.6643 USD |
0.7129 USD |
0.7067 USD |
| 2021-02-08 |
0.6832 USD |
100,529,505.2766 ADA |
0.6636 USD |
0.6313 USD |
0.7265 USD |
0.6782 USD |
| 2021-02-07 |
0.6421 USD |
131,031,153.1252 ADA |
0.6350 USD |
0.5816 USD |
0.7099 USD |
0.6636 USD |
| 2021-02-06 |
0.5890 USD |
94,283,988.5081 ADA |
0.5410 USD |
0.5211 USD |
0.6689 USD |
0.6350 USD |
| 2021-02-05 |
0.5093 USD |
118,068,120.0148 ADA |
0.4402 USD |
0.4370 USD |
0.5623 USD |
0.5410 USD |
| 2021-02-04 |
0.4328 USD |
44,957,135.3494 ADA |
0.4427 USD |
0.4105 USD |
0.4500 USD |
0.4402 USD |