Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-10 |
0.8106 USD |
6,482,379.8013 ADA |
0.8505 USD |
0.7874 USD |
0.8532 USD |
0.8057 USD |
| 2022-03-09 |
0.8400 USD |
9,604,848.8092 ADA |
0.8021 USD |
0.8002 USD |
0.8625 USD |
0.8397 USD |
| 2022-03-08 |
0.8022 USD |
5,931,410.8816 ADA |
0.7938 USD |
0.7878 USD |
0.8200 USD |
0.8012 USD |
| 2022-03-07 |
0.8114 USD |
6,169,860.1456 ADA |
0.8230 USD |
0.7782 USD |
0.8462 USD |
0.8036 USD |
| 2022-03-06 |
0.8395 USD |
5,763,695.3776 ADA |
0.8647 USD |
0.8203 USD |
0.8711 USD |
0.8256 USD |
| 2022-03-05 |
0.8571 USD |
3,874,504.8380 ADA |
0.8441 USD |
0.8195 USD |
0.8816 USD |
0.8675 USD |
| 2022-03-04 |
0.8682 USD |
10,042,525.0715 ADA |
0.9016 USD |
0.8271 USD |
0.9022 USD |
0.8344 USD |
| 2022-03-03 |
0.9074 USD |
11,259,371.7569 ADA |
0.9395 USD |
0.8845 USD |
0.9454 USD |
0.9060 USD |
| 2022-03-02 |
0.9505 USD |
10,087,679.2352 ADA |
0.9614 USD |
0.9286 USD |
0.9772 USD |
0.9445 USD |
| 2022-03-01 |
0.9701 USD |
22,431,637.9232 ADA |
0.9632 USD |
0.9410 USD |
1.0105 USD |
0.9629 USD |
| 2022-02-28 |
0.9232 USD |
15,474,169.8180 ADA |
0.8555 USD |
0.8429 USD |
0.9739 USD |
0.9567 USD |
| 2022-02-27 |
0.8698 USD |
11,849,260.4081 ADA |
0.8870 USD |
0.8337 USD |
0.9143 USD |
0.8448 USD |
| 2022-02-26 |
0.9055 USD |
8,256,417.9421 ADA |
0.8994 USD |
0.8832 USD |
0.9292 USD |
0.8893 USD |
| 2022-02-25 |
0.8654 USD |
14,098,335.7327 ADA |
0.8543 USD |
0.8249 USD |
0.9097 USD |
0.8954 USD |
| 2022-02-24 |
0.8081 USD |
44,996,285.9922 ADA |
0.8661 USD |
0.7460 USD |
0.8975 USD |
0.8514 USD |
| 2022-02-23 |
0.9117 USD |
17,679,790.5448 ADA |
0.8891 USD |
0.8678 USD |
0.9588 USD |
0.8728 USD |
| 2022-02-22 |
0.8616 USD |
30,199,602.1475 ADA |
0.8572 USD |
0.8141 USD |
0.8958 USD |
0.8791 USD |
| 2022-02-21 |
0.9276 USD |
13,249,927.0417 ADA |
0.9314 USD |
0.8702 USD |
0.9916 USD |
0.8868 USD |
| 2022-02-20 |
0.9435 USD |
17,095,491.7292 ADA |
0.9968 USD |
0.9187 USD |
0.9973 USD |
0.9400 USD |
| 2022-02-19 |
0.9934 USD |
6,348,661.6429 ADA |
0.9960 USD |
0.9745 USD |
1.0185 USD |
0.9938 USD |
| 2022-02-18 |
1.0139 USD |
9,676,248.4441 ADA |
1.0205 USD |
0.9844 USD |
1.0421 USD |
0.9954 USD |
| 2022-02-17 |
1.0528 USD |
7,554,785.9867 ADA |
1.0836 USD |
1.0103 USD |
1.0929 USD |
1.0197 USD |
| 2022-02-16 |
1.0892 USD |
7,168,356.4203 ADA |
1.1082 USD |
1.0675 USD |
1.1110 USD |
1.0833 USD |
| 2022-02-15 |
1.0840 USD |
13,722,496.6386 ADA |
1.0500 USD |
1.0499 USD |
1.1187 USD |
1.0988 USD |
| 2022-02-14 |
1.0379 USD |
10,061,784.1565 ADA |
1.0427 USD |
1.0169 USD |
1.0546 USD |
1.0500 USD |
| 2022-02-13 |
1.0526 USD |
6,592,004.8789 ADA |
1.0589 USD |
1.0336 USD |
1.0752 USD |
1.0407 USD |
| 2022-02-12 |
1.0649 USD |
13,917,515.9953 ADA |
1.0802 USD |
1.0310 USD |
1.0916 USD |
1.0619 USD |
| 2022-02-11 |
1.1154 USD |
8,035,077.5619 ADA |
1.1514 USD |
1.0660 USD |
1.1642 USD |
1.0855 USD |
| 2022-02-10 |
1.1834 USD |
9,303,952.8233 ADA |
1.1951 USD |
1.1487 USD |
1.2291 USD |
1.1546 USD |
| 2022-02-09 |
1.1963 USD |
8,794,922.7573 ADA |
1.1767 USD |
1.1537 USD |
1.2150 USD |
1.1945 USD |
| 2022-02-08 |
1.2101 USD |
25,039,493.7114 ADA |
1.1993 USD |
1.1337 USD |
1.2675 USD |
1.1766 USD |
| 2022-02-07 |
1.1748 USD |
22,211,679.2611 ADA |
1.1433 USD |
1.1269 USD |
1.2096 USD |
1.2063 USD |
| 2022-02-06 |
1.1244 USD |
7,341,826.0219 ADA |
1.1260 USD |
1.0981 USD |
1.1496 USD |
1.1451 USD |
| 2022-02-05 |
1.1440 USD |
10,845,751.9770 ADA |
1.1390 USD |
1.0980 USD |
1.1784 USD |
1.1298 USD |
| 2022-02-04 |
1.0869 USD |
9,660,085.9868 ADA |
1.0613 USD |
1.0468 USD |
1.1191 USD |
1.1191 USD |
| 2022-02-03 |
1.0375 USD |
8,861,425.7594 ADA |
1.0273 USD |
1.0098 USD |
1.0585 USD |
1.0503 USD |
| 2022-02-02 |
1.0635 USD |
12,621,376.5550 ADA |
1.0958 USD |
1.0222 USD |
1.1018 USD |
1.0360 USD |
| 2022-02-01 |
1.0596 USD |
10,656,220.7381 ADA |
1.0518 USD |
1.0349 USD |
1.0862 USD |
1.0859 USD |
| 2022-01-31 |
1.0337 USD |
10,874,250.2924 ADA |
1.0361 USD |
1.0100 USD |
1.0587 USD |
1.0481 USD |
| 2022-01-30 |
1.0497 USD |
5,895,981.5109 ADA |
1.0608 USD |
1.0240 USD |
1.0774 USD |
1.0435 USD |
| 2022-01-29 |
1.0592 USD |
8,999,368.7424 ADA |
1.0490 USD |
1.0395 USD |
1.0953 USD |
1.0620 USD |
| 2022-01-28 |
1.0386 USD |
6,910,016.0219 ADA |
1.0426 USD |
1.0100 USD |
1.0586 USD |
1.0541 USD |
| 2022-01-27 |
1.0379 USD |
16,970,242.5108 ADA |
1.0785 USD |
1.0033 USD |
1.0796 USD |
1.0433 USD |
| 2022-01-26 |
1.0896 USD |
24,908,321.7498 ADA |
1.0433 USD |
1.0238 USD |
1.1568 USD |
1.0791 USD |
| 2022-01-25 |
1.0275 USD |
17,343,540.1467 ADA |
1.0665 USD |
0.9891 USD |
1.0773 USD |
1.0445 USD |
| 2022-01-24 |
1.0293 USD |
31,839,361.6052 ADA |
1.1245 USD |
0.9519 USD |
1.1245 USD |
1.0595 USD |
| 2022-01-23 |
1.1033 USD |
18,413,446.0354 ADA |
1.0723 USD |
1.0524 USD |
1.1694 USD |
1.1217 USD |
| 2022-01-22 |
1.0511 USD |
41,696,429.4297 ADA |
1.1206 USD |
0.9200 USD |
1.1543 USD |
1.0670 USD |
| 2022-01-21 |
1.1987 USD |
27,228,015.5686 ADA |
1.2587 USD |
1.1017 USD |
1.2822 USD |
1.1170 USD |
| 2022-01-20 |
1.3478 USD |
16,993,561.3222 ADA |
1.3372 USD |
1.2730 USD |
1.4282 USD |
1.2901 USD |