Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-29 |
0.4324 USD |
8,950,937.5966 ADA |
0.4361 USD |
0.4270 USD |
0.4389 USD |
0.4378 USD |
| 2022-09-28 |
0.4342 USD |
11,190,966.8015 ADA |
0.4413 USD |
0.4258 USD |
0.4427 USD |
0.4379 USD |
| 2022-09-27 |
0.4500 USD |
10,754,202.0100 ADA |
0.4472 USD |
0.4378 USD |
0.4632 USD |
0.4420 USD |
| 2022-09-26 |
0.4443 USD |
7,906,158.5674 ADA |
0.4463 USD |
0.4373 USD |
0.4506 USD |
0.4454 USD |
| 2022-09-25 |
0.4507 USD |
5,950,738.7781 ADA |
0.4511 USD |
0.4386 USD |
0.4622 USD |
0.4413 USD |
| 2022-09-24 |
0.4603 USD |
6,090,366.4608 ADA |
0.4620 USD |
0.4545 USD |
0.4687 USD |
0.4553 USD |
| 2022-09-23 |
0.4599 USD |
13,026,803.3416 ADA |
0.4580 USD |
0.4463 USD |
0.4818 USD |
0.4636 USD |
| 2022-09-22 |
0.4511 USD |
5,069,942.3493 ADA |
0.4389 USD |
0.4348 USD |
0.4663 USD |
0.4602 USD |
| 2022-09-21 |
0.4430 USD |
16,515,765.2471 ADA |
0.4420 USD |
0.4280 USD |
0.4659 USD |
0.4351 USD |
| 2022-09-20 |
0.4435 USD |
6,522,310.1061 ADA |
0.4530 USD |
0.4375 USD |
0.4540 USD |
0.4413 USD |
| 2022-09-19 |
0.4404 USD |
11,732,494.8556 ADA |
0.4475 USD |
0.4326 USD |
0.4567 USD |
0.4524 USD |
| 2022-09-18 |
0.4674 USD |
10,906,322.5826 ADA |
0.4862 USD |
0.4400 USD |
0.4898 USD |
0.4463 USD |
| 2022-09-17 |
0.4794 USD |
3,179,078.5983 ADA |
0.4743 USD |
0.4724 USD |
0.4862 USD |
0.4845 USD |
| 2022-09-16 |
0.4617 USD |
5,386,831.4404 ADA |
0.4656 USD |
0.4543 USD |
0.4699 USD |
0.4695 USD |
| 2022-09-15 |
0.4701 USD |
10,020,965.4950 ADA |
0.4808 USD |
0.4620 USD |
0.4820 USD |
0.4670 USD |
| 2022-09-14 |
0.4728 USD |
13,921,293.7108 ADA |
0.4636 USD |
0.4550 USD |
0.4869 USD |
0.4831 USD |
| 2022-09-13 |
0.4793 USD |
20,075,018.6192 ADA |
0.5016 USD |
0.4625 USD |
0.5089 USD |
0.4681 USD |
| 2022-09-12 |
0.5085 USD |
11,854,127.4091 ADA |
0.5100 USD |
0.4963 USD |
0.5241 USD |
0.5010 USD |
| 2022-09-11 |
0.5124 USD |
8,535,978.6504 ADA |
0.5127 USD |
0.5017 USD |
0.5196 USD |
0.5087 USD |
| 2022-09-10 |
0.5141 USD |
11,263,704.4290 ADA |
0.5027 USD |
0.4952 USD |
0.5240 USD |
0.5143 USD |
| 2022-09-09 |
0.4933 USD |
10,652,240.3828 ADA |
0.4793 USD |
0.4783 USD |
0.5045 USD |
0.5011 USD |
| 2022-09-08 |
0.4744 USD |
6,425,841.6732 ADA |
0.4789 USD |
0.4630 USD |
0.4831 USD |
0.4793 USD |
| 2022-09-07 |
0.4640 USD |
17,374,396.6429 ADA |
0.4621 USD |
0.4540 USD |
0.4802 USD |
0.4791 USD |
| 2022-09-06 |
0.4815 USD |
15,681,599.7962 ADA |
0.4990 USD |
0.4603 USD |
0.5118 USD |
0.4668 USD |
| 2022-09-05 |
0.4907 USD |
7,998,892.0943 ADA |
0.5040 USD |
0.4828 USD |
0.5073 USD |
0.4996 USD |
| 2022-09-04 |
0.4969 USD |
9,705,774.0843 ADA |
0.4803 USD |
0.4762 USD |
0.5100 USD |
0.4992 USD |
| 2022-09-03 |
0.4746 USD |
9,897,324.3365 ADA |
0.4541 USD |
0.4540 USD |
0.4855 USD |
0.4845 USD |
| 2022-09-02 |
0.4583 USD |
6,941,456.9826 ADA |
0.4575 USD |
0.4492 USD |
0.4663 USD |
0.4541 USD |
| 2022-09-01 |
0.4519 USD |
6,571,435.0180 ADA |
0.4459 USD |
0.4413 USD |
0.4623 USD |
0.4568 USD |
| 2022-08-31 |
0.4552 USD |
9,855,611.0144 ADA |
0.4528 USD |
0.4448 USD |
0.4630 USD |
0.4459 USD |
| 2022-08-30 |
0.4493 USD |
11,026,255.2690 ADA |
0.4505 USD |
0.4391 USD |
0.4629 USD |
0.4530 USD |
| 2022-08-29 |
0.4364 USD |
4,976,055.0421 ADA |
0.4290 USD |
0.4243 USD |
0.4496 USD |
0.4488 USD |
| 2022-08-28 |
0.4448 USD |
4,910,470.9040 ADA |
0.4489 USD |
0.4285 USD |
0.4542 USD |
0.4309 USD |
| 2022-08-27 |
0.4383 USD |
9,458,902.5427 ADA |
0.4316 USD |
0.4260 USD |
0.4511 USD |
0.4460 USD |
| 2022-08-26 |
0.4574 USD |
13,665,259.5679 ADA |
0.4646 USD |
0.4260 USD |
0.4821 USD |
0.4317 USD |
| 2022-08-25 |
0.4660 USD |
5,008,770.1480 ADA |
0.4577 USD |
0.4577 USD |
0.4739 USD |
0.4709 USD |
| 2022-08-24 |
0.4613 USD |
4,079,915.7093 ADA |
0.4654 USD |
0.4533 USD |
0.4687 USD |
0.4610 USD |
| 2022-08-23 |
0.4583 USD |
6,072,908.8413 ADA |
0.4615 USD |
0.4459 USD |
0.4667 USD |
0.4630 USD |
| 2022-08-22 |
0.4475 USD |
7,487,623.9329 ADA |
0.4627 USD |
0.4378 USD |
0.4627 USD |
0.4552 USD |
| 2022-08-21 |
0.4609 USD |
7,210,650.1393 ADA |
0.4510 USD |
0.4472 USD |
0.4727 USD |
0.4684 USD |
| 2022-08-20 |
0.4518 USD |
5,343,134.4723 ADA |
0.4505 USD |
0.4352 USD |
0.4629 USD |
0.4502 USD |
| 2022-08-19 |
0.4714 USD |
35,981,036.5683 ADA |
0.5114 USD |
0.4480 USD |
0.5115 USD |
0.4494 USD |
| 2022-08-18 |
0.5305 USD |
10,914,954.6394 ADA |
0.5381 USD |
0.5081 USD |
0.5435 USD |
0.5127 USD |
| 2022-08-17 |
0.5473 USD |
20,927,642.5006 ADA |
0.5572 USD |
0.5303 USD |
0.5822 USD |
0.5357 USD |
| 2022-08-16 |
0.5615 USD |
7,531,700.3201 ADA |
0.5501 USD |
0.5475 USD |
0.5695 USD |
0.5602 USD |
| 2022-08-15 |
0.5612 USD |
14,832,007.7287 ADA |
0.5699 USD |
0.5433 USD |
0.5818 USD |
0.5433 USD |
| 2022-08-14 |
0.5768 USD |
11,341,227.5760 ADA |
0.5594 USD |
0.5576 USD |
0.5946 USD |
0.5687 USD |
| 2022-08-13 |
0.5525 USD |
8,395,444.5833 ADA |
0.5410 USD |
0.5384 USD |
0.5678 USD |
0.5596 USD |
| 2022-08-12 |
0.5308 USD |
5,184,807.2543 ADA |
0.5305 USD |
0.5208 USD |
0.5398 USD |
0.5391 USD |
| 2022-08-11 |
0.5389 USD |
7,750,831.6030 ADA |
0.5377 USD |
0.5300 USD |
0.5479 USD |
0.5300 USD |