Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-22 |
0.3178 USD |
80,257,838.3531 ADA |
0.3079 USD |
0.2780 USD |
0.3598 USD |
0.3496 USD |
| 2021-01-21 |
0.3371 USD |
61,217,668.3182 ADA |
0.3760 USD |
0.3000 USD |
0.3794 USD |
0.3080 USD |
| 2021-01-20 |
0.3551 USD |
54,087,247.1387 ADA |
0.3680 USD |
0.3303 USD |
0.3773 USD |
0.3754 USD |
| 2021-01-19 |
0.3722 USD |
38,791,381.9114 ADA |
0.3710 USD |
0.3626 USD |
0.3850 USD |
0.3685 USD |
| 2021-01-18 |
0.3745 USD |
43,893,163.2534 ADA |
0.3828 USD |
0.3638 USD |
0.3969 USD |
0.3706 USD |
| 2021-01-17 |
0.3738 USD |
96,473,516.5572 ADA |
0.3501 USD |
0.3413 USD |
0.3977 USD |
0.3818 USD |
| 2021-01-16 |
0.3427 USD |
86,332,261.4508 ADA |
0.3022 USD |
0.3018 USD |
0.3672 USD |
0.3504 USD |
| 2021-01-15 |
0.3083 USD |
66,573,805.2656 ADA |
0.3112 USD |
0.2772 USD |
0.3311 USD |
0.3028 USD |
| 2021-01-14 |
0.3116 USD |
47,020,773.6688 ADA |
0.3130 USD |
0.2964 USD |
0.3245 USD |
0.3112 USD |
| 2021-01-13 |
0.2931 USD |
45,783,552.2972 ADA |
0.2888 USD |
0.2704 USD |
0.3158 USD |
0.3125 USD |
| 2021-01-12 |
0.2886 USD |
64,857,014.5144 ADA |
0.2763 USD |
0.2631 USD |
0.3150 USD |
0.2889 USD |
| 2021-01-11 |
0.2629 USD |
96,739,591.7376 ADA |
0.3023 USD |
0.2290 USD |
0.3034 USD |
0.2754 USD |
| 2021-01-10 |
0.3152 USD |
59,222,948.1910 ADA |
0.3324 USD |
0.2795 USD |
0.3419 USD |
0.3015 USD |
| 2021-01-09 |
0.3177 USD |
44,259,705.4662 ADA |
0.3045 USD |
0.2966 USD |
0.3393 USD |
0.3318 USD |
| 2021-01-08 |
0.2966 USD |
107,636,433.9690 ADA |
0.2999 USD |
0.2607 USD |
0.3212 USD |
0.3041 USD |
| 2021-01-07 |
0.3214 USD |
98,978,829.6011 ADA |
0.3347 USD |
0.2500 USD |
0.3564 USD |
0.2993 USD |
| 2021-01-06 |
0.2984 USD |
126,332,274.0656 ADA |
0.2600 USD |
0.2544 USD |
0.3473 USD |
0.3342 USD |
| 2021-01-05 |
0.2403 USD |
77,216,121.7888 ADA |
0.2258 USD |
0.2058 USD |
0.2650 USD |
0.2599 USD |
| 2021-01-04 |
0.2166 USD |
97,241,142.0409 ADA |
0.2066 USD |
0.1900 USD |
0.2424 USD |
0.2261 USD |
| 2021-01-03 |
0.1935 USD |
60,793,177.1102 ADA |
0.1775 USD |
0.1731 USD |
0.2100 USD |
0.2068 USD |
| 2021-01-02 |
0.1780 USD |
46,789,448.3097 ADA |
0.1754 USD |
0.1688 USD |
0.1847 USD |
0.1775 USD |
| 2021-01-01 |
0.1766 USD |
37,659,687.9917 ADA |
0.1817 USD |
0.1500 USD |
0.1850 USD |
0.1756 USD |
| 2020-12-31 |
0.1800 USD |
35,740,330.1793 ADA |
0.1840 USD |
0.1755 USD |
0.1863 USD |
0.1817 USD |
| 2020-12-30 |
0.1826 USD |
44,129,350.9392 ADA |
0.1909 USD |
0.1753 USD |
0.1933 USD |
0.1840 USD |
| 2020-12-29 |
0.1858 USD |
100,299,370.6070 ADA |
0.1761 USD |
0.1731 USD |
0.1968 USD |
0.1905 USD |
| 2020-12-28 |
0.1691 USD |
50,568,236.5163 ADA |
0.1544 USD |
0.1526 USD |
0.1800 USD |
0.1761 USD |
| 2020-12-27 |
0.1579 USD |
34,279,742.6469 ADA |
0.1581 USD |
0.1490 USD |
0.1659 USD |
0.1541 USD |
| 2020-12-26 |
0.1557 USD |
33,972,968.9647 ADA |
0.1570 USD |
0.1490 USD |
0.1626 USD |
0.1581 USD |
| 2020-12-25 |
0.1578 USD |
33,399,131.3107 ADA |
0.1533 USD |
0.1503 USD |
0.1670 USD |
0.1575 USD |
| 2020-12-24 |
0.1438 USD |
26,872,711.0656 ADA |
0.1365 USD |
0.1315 USD |
0.1546 USD |
0.1532 USD |
| 2020-12-23 |
0.1434 USD |
41,222,707.4795 ADA |
0.1568 USD |
0.1257 USD |
0.1580 USD |
0.1366 USD |
| 2020-12-22 |
0.1568 USD |
33,067,596.2466 ADA |
0.1528 USD |
0.1490 USD |
0.1745 USD |
0.1570 USD |
| 2020-12-21 |
0.1540 USD |
22,677,453.4443 ADA |
0.1621 USD |
0.1465 USD |
0.1660 USD |
0.1528 USD |
| 2020-12-20 |
0.1637 USD |
17,033,669.2338 ADA |
0.1638 USD |
0.1572 USD |
0.1691 USD |
0.1624 USD |
| 2020-12-19 |
0.1670 USD |
19,648,860.2765 ADA |
0.1652 USD |
0.1633 USD |
0.1709 USD |
0.1645 USD |
| 2020-12-18 |
0.1637 USD |
18,299,710.1186 ADA |
0.1637 USD |
0.1585 USD |
0.1694 USD |
0.1653 USD |
| 2020-12-17 |
0.1684 USD |
46,381,908.4301 ADA |
0.1684 USD |
0.1610 USD |
0.1765 USD |
0.1635 USD |
| 2020-12-16 |
0.1598 USD |
33,581,514.4848 ADA |
0.1540 USD |
0.1494 USD |
0.1687 USD |
0.1684 USD |
| 2020-12-15 |
0.1561 USD |
21,040,070.2199 ADA |
0.1586 USD |
0.1526 USD |
0.1600 USD |
0.1540 USD |
| 2020-12-14 |
0.1535 USD |
18,747,230.1065 ADA |
0.1540 USD |
0.1498 USD |
0.1586 USD |
0.1586 USD |
| 2020-12-13 |
0.1516 USD |
19,662,673.4620 ADA |
0.1442 USD |
0.1430 USD |
0.1568 USD |
0.1538 USD |
| 2020-12-12 |
0.1451 USD |
17,341,518.0117 ADA |
0.1392 USD |
0.1387 USD |
0.1475 USD |
0.1441 USD |
| 2020-12-11 |
0.1386 USD |
14,322,160.0108 ADA |
0.1421 USD |
0.1349 USD |
0.1426 USD |
0.1392 USD |
| 2020-12-10 |
0.1442 USD |
12,237,724.3544 ADA |
0.1481 USD |
0.1393 USD |
0.1486 USD |
0.1418 USD |
| 2020-12-09 |
0.1407 USD |
30,621,382.9528 ADA |
0.1407 USD |
0.1300 USD |
0.1502 USD |
0.1481 USD |
| 2020-12-08 |
0.1454 USD |
20,158,886.9803 ADA |
0.1541 USD |
0.1377 USD |
0.1549 USD |
0.1410 USD |
| 2020-12-07 |
0.1548 USD |
12,837,038.9399 ADA |
0.1588 USD |
0.1515 USD |
0.1590 USD |
0.1540 USD |
| 2020-12-06 |
0.1575 USD |
12,070,792.2833 ADA |
0.1601 USD |
0.1535 USD |
0.1627 USD |
0.1588 USD |
| 2020-12-05 |
0.1557 USD |
12,098,543.1098 ADA |
0.1480 USD |
0.1461 USD |
0.1620 USD |
0.1601 USD |
| 2020-12-04 |
0.1557 USD |
25,699,714.9554 ADA |
0.1642 USD |
0.1461 USD |
0.1646 USD |
0.1478 USD |