Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-22 |
1.1806 USD |
12,363,828.9981 ADA |
1.1696 USD |
1.1500 USD |
1.2075 USD |
1.1840 USD |
| 2021-07-21 |
1.1505 USD |
25,500,688.1035 ADA |
1.0558 USD |
1.0380 USD |
1.2220 USD |
1.1641 USD |
| 2021-07-20 |
1.0586 USD |
25,213,488.5349 ADA |
1.1216 USD |
1.0220 USD |
1.3377 USD |
1.0591 USD |
| 2021-07-19 |
1.1404 USD |
8,667,063.5700 ADA |
1.1807 USD |
1.1163 USD |
1.1909 USD |
1.1306 USD |
| 2021-07-18 |
1.1898 USD |
5,755,956.8585 ADA |
1.1719 USD |
1.1678 USD |
1.2181 USD |
1.1852 USD |
| 2021-07-17 |
1.1710 USD |
10,122,533.8486 ADA |
1.1715 USD |
1.1511 USD |
1.1950 USD |
1.1761 USD |
| 2021-07-16 |
1.2001 USD |
11,279,771.0320 ADA |
1.2252 USD |
1.1658 USD |
1.2444 USD |
1.1737 USD |
| 2021-07-15 |
1.2348 USD |
12,948,030.9419 ADA |
1.2626 USD |
1.2056 USD |
1.2892 USD |
1.2349 USD |
| 2021-07-14 |
1.2488 USD |
13,662,895.0081 ADA |
1.2662 USD |
1.2000 USD |
1.2895 USD |
1.2633 USD |
| 2021-07-13 |
1.2854 USD |
11,332,881.3505 ADA |
1.3111 USD |
1.2505 USD |
1.3200 USD |
1.2609 USD |
| 2021-07-12 |
1.3302 USD |
8,095,540.4381 ADA |
1.3488 USD |
1.2920 USD |
1.3733 USD |
1.3155 USD |
| 2021-07-11 |
1.3433 USD |
7,229,585.6143 ADA |
1.3350 USD |
1.3248 USD |
1.3678 USD |
1.3500 USD |
| 2021-07-10 |
1.3373 USD |
6,135,510.3274 ADA |
1.3505 USD |
1.3182 USD |
1.3649 USD |
1.3413 USD |
| 2021-07-09 |
1.3304 USD |
13,483,226.8367 ADA |
1.3285 USD |
1.2860 USD |
1.3734 USD |
1.3545 USD |
| 2021-07-08 |
1.3660 USD |
12,686,865.5408 ADA |
1.4036 USD |
1.3200 USD |
1.4052 USD |
1.3233 USD |
| 2021-07-07 |
1.4238 USD |
9,355,977.8715 ADA |
1.4171 USD |
1.4006 USD |
1.4400 USD |
1.4047 USD |
| 2021-07-06 |
1.4212 USD |
10,781,842.6826 ADA |
1.4046 USD |
1.3910 USD |
1.4569 USD |
1.4159 USD |
| 2021-07-05 |
1.4159 USD |
12,767,832.9752 ADA |
1.4612 USD |
1.3775 USD |
1.4612 USD |
1.4244 USD |
| 2021-07-04 |
1.4447 USD |
8,777,613.4939 ADA |
1.4034 USD |
1.3837 USD |
1.4949 USD |
1.4545 USD |
| 2021-07-03 |
1.4081 USD |
10,374,429.8973 ADA |
1.3949 USD |
1.3592 USD |
1.4428 USD |
1.3893 USD |
| 2021-07-02 |
1.3354 USD |
14,261,327.8775 ADA |
1.3313 USD |
1.2858 USD |
1.3912 USD |
1.3800 USD |
| 2021-07-01 |
1.3420 USD |
14,393,834.6553 ADA |
1.3849 USD |
1.3036 USD |
1.3858 USD |
1.3337 USD |
| 2021-06-30 |
1.3440 USD |
25,740,361.8298 ADA |
1.3727 USD |
1.2855 USD |
1.3994 USD |
1.3838 USD |
| 2021-06-29 |
1.3749 USD |
17,770,417.2328 ADA |
1.3262 USD |
1.3207 USD |
1.4200 USD |
1.3730 USD |
| 2021-06-28 |
1.3290 USD |
14,800,339.1333 ADA |
1.3378 USD |
1.3055 USD |
1.3492 USD |
1.3235 USD |
| 2021-06-27 |
1.2857 USD |
12,317,470.8739 ADA |
1.2515 USD |
1.2421 USD |
1.3484 USD |
1.3400 USD |
| 2021-06-26 |
1.2426 USD |
17,923,322.6608 ADA |
1.2530 USD |
1.1986 USD |
1.2907 USD |
1.2334 USD |
| 2021-06-25 |
1.3078 USD |
26,259,990.7691 ADA |
1.3598 USD |
1.2438 USD |
1.3950 USD |
1.2631 USD |
| 2021-06-24 |
1.3361 USD |
28,564,916.6287 ADA |
1.2501 USD |
1.2010 USD |
1.3990 USD |
1.3482 USD |
| 2021-06-23 |
1.2413 USD |
39,766,673.9695 ADA |
1.1514 USD |
1.1253 USD |
1.3100 USD |
1.2343 USD |
| 2021-06-22 |
1.1299 USD |
83,601,295.7051 ADA |
1.1742 USD |
1.0000 USD |
1.2630 USD |
1.1512 USD |
| 2021-06-21 |
1.2881 USD |
44,474,464.7565 ADA |
1.4272 USD |
1.1682 USD |
1.4355 USD |
1.1766 USD |
| 2021-06-20 |
1.3718 USD |
23,693,897.6904 ADA |
1.3854 USD |
1.3000 USD |
1.4578 USD |
1.4436 USD |
| 2021-06-19 |
1.4147 USD |
15,284,065.2319 ADA |
1.4149 USD |
1.3896 USD |
1.4397 USD |
1.3931 USD |
| 2021-06-18 |
1.4237 USD |
17,681,980.0337 ADA |
1.4823 USD |
1.3756 USD |
1.4918 USD |
1.4087 USD |
| 2021-06-17 |
1.4934 USD |
14,884,421.3916 ADA |
1.4837 USD |
1.4577 USD |
1.5388 USD |
1.4792 USD |
| 2021-06-16 |
1.5163 USD |
14,416,902.0945 ADA |
1.5560 USD |
1.4745 USD |
1.5741 USD |
1.4801 USD |
| 2021-06-15 |
1.5718 USD |
17,776,592.1644 ADA |
1.5780 USD |
1.5436 USD |
1.6109 USD |
1.5630 USD |
| 2021-06-14 |
1.5527 USD |
28,378,993.6619 ADA |
1.5592 USD |
1.5078 USD |
1.5940 USD |
1.5691 USD |
| 2021-06-13 |
1.4805 USD |
32,474,663.9698 ADA |
1.4781 USD |
1.4023 USD |
1.5800 USD |
1.5606 USD |
| 2021-06-12 |
1.4272 USD |
26,356,202.7124 ADA |
1.4340 USD |
1.3580 USD |
1.4930 USD |
1.4875 USD |
| 2021-06-11 |
1.4818 USD |
27,390,376.4942 ADA |
1.5324 USD |
1.4200 USD |
1.5471 USD |
1.4286 USD |
| 2021-06-10 |
1.5610 USD |
24,504,597.8791 ADA |
1.6274 USD |
1.5107 USD |
1.6361 USD |
1.5414 USD |
| 2021-06-09 |
1.5650 USD |
40,744,624.5483 ADA |
1.5845 USD |
1.4850 USD |
1.6334 USD |
1.6165 USD |
| 2021-06-08 |
1.5161 USD |
68,703,154.1149 ADA |
1.5628 USD |
1.4000 USD |
1.6018 USD |
1.5834 USD |
| 2021-06-07 |
1.6741 USD |
38,046,078.8470 ADA |
1.6763 USD |
1.5600 USD |
1.7500 USD |
1.5977 USD |
| 2021-06-06 |
1.6773 USD |
13,426,202.7284 ADA |
1.6550 USD |
1.6479 USD |
1.7075 USD |
1.6682 USD |
| 2021-06-05 |
1.6921 USD |
28,472,205.0272 ADA |
1.7090 USD |
1.6064 USD |
1.7822 USD |
1.6458 USD |
| 2021-06-04 |
1.7126 USD |
46,900,176.4053 ADA |
1.8446 USD |
1.6077 USD |
1.8472 USD |
1.7295 USD |
| 2021-06-03 |
1.8187 USD |
30,415,026.5933 ADA |
1.7539 USD |
1.7110 USD |
1.8898 USD |
1.8443 USD |