Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-21 |
0.4985 USD |
25,016,204.5243 ADA |
0.4910 USD |
0.4748 USD |
0.5100 USD |
0.4779 USD |
| 2022-06-20 |
0.4827 USD |
24,530,252.0465 ADA |
0.4844 USD |
0.4597 USD |
0.5078 USD |
0.4936 USD |
| 2022-06-19 |
0.4618 USD |
24,873,782.6941 ADA |
0.4550 USD |
0.4356 USD |
0.4892 USD |
0.4777 USD |
| 2022-06-18 |
0.4508 USD |
23,826,642.6284 ADA |
0.4856 USD |
0.4194 USD |
0.4942 USD |
0.4458 USD |
| 2022-06-17 |
0.4868 USD |
18,371,038.6830 ADA |
0.4749 USD |
0.4710 USD |
0.5030 USD |
0.4884 USD |
| 2022-06-16 |
0.5030 USD |
24,614,032.6570 ADA |
0.5342 USD |
0.4762 USD |
0.5455 USD |
0.4823 USD |
| 2022-06-15 |
0.4863 USD |
33,571,330.5483 ADA |
0.4821 USD |
0.4474 USD |
0.5381 USD |
0.5326 USD |
| 2022-06-14 |
0.4799 USD |
25,958,651.2852 ADA |
0.4633 USD |
0.4368 USD |
0.5188 USD |
0.4830 USD |
| 2022-06-13 |
0.4668 USD |
42,178,056.7663 ADA |
0.4897 USD |
0.4352 USD |
0.4999 USD |
0.4810 USD |
| 2022-06-12 |
0.5233 USD |
13,451,681.6739 ADA |
0.5531 USD |
0.4968 USD |
0.5599 USD |
0.5165 USD |
| 2022-06-11 |
0.5834 USD |
16,658,367.7644 ADA |
0.5733 USD |
0.5431 USD |
0.6159 USD |
0.5528 USD |
| 2022-06-10 |
0.5903 USD |
22,626,329.3618 ADA |
0.6313 USD |
0.5699 USD |
0.6356 USD |
0.5731 USD |
| 2022-06-09 |
0.6403 USD |
10,472,909.7623 ADA |
0.6400 USD |
0.6258 USD |
0.6566 USD |
0.6329 USD |
| 2022-06-08 |
0.6458 USD |
19,009,560.3586 ADA |
0.6133 USD |
0.6086 USD |
0.6686 USD |
0.6480 USD |
| 2022-06-07 |
0.6022 USD |
23,609,955.0897 ADA |
0.6096 USD |
0.5720 USD |
0.6440 USD |
0.6075 USD |
| 2022-06-06 |
0.6139 USD |
35,627,272.8043 ADA |
0.5659 USD |
0.5654 USD |
0.6455 USD |
0.6100 USD |
| 2022-06-05 |
0.5651 USD |
6,256,230.7268 ADA |
0.5660 USD |
0.5534 USD |
0.5796 USD |
0.5747 USD |
| 2022-06-04 |
0.5588 USD |
11,813,674.4074 ADA |
0.5595 USD |
0.5447 USD |
0.5709 USD |
0.5653 USD |
| 2022-06-03 |
0.5635 USD |
12,592,094.9709 ADA |
0.5860 USD |
0.5381 USD |
0.6043 USD |
0.5572 USD |
| 2022-06-02 |
0.5671 USD |
17,240,382.5046 ADA |
0.5512 USD |
0.5487 USD |
0.5970 USD |
0.5849 USD |
| 2022-06-01 |
0.5824 USD |
30,686,867.7952 ADA |
0.6254 USD |
0.5370 USD |
0.6303 USD |
0.5436 USD |
| 2022-05-31 |
0.6282 USD |
28,566,645.1708 ADA |
0.5693 USD |
0.5684 USD |
0.6872 USD |
0.6143 USD |
| 2022-05-30 |
0.5310 USD |
15,105,251.6152 ADA |
0.4815 USD |
0.4773 USD |
0.5684 USD |
0.5652 USD |
| 2022-05-29 |
0.4732 USD |
5,250,718.8088 ADA |
0.4642 USD |
0.4560 USD |
0.4816 USD |
0.4798 USD |
| 2022-05-28 |
0.4590 USD |
6,037,888.8813 ADA |
0.4556 USD |
0.4477 USD |
0.4664 USD |
0.4624 USD |
| 2022-05-27 |
0.4618 USD |
12,663,798.5812 ADA |
0.4784 USD |
0.4450 USD |
0.4829 USD |
0.4545 USD |
| 2022-05-26 |
0.4847 USD |
16,968,566.4694 ADA |
0.5138 USD |
0.4598 USD |
0.5200 USD |
0.4835 USD |
| 2022-05-25 |
0.5141 USD |
4,938,288.9447 ADA |
0.5208 USD |
0.5067 USD |
0.5317 USD |
0.5155 USD |
| 2022-05-24 |
0.5099 USD |
6,716,119.4510 ADA |
0.5121 USD |
0.4924 USD |
0.5228 USD |
0.5204 USD |
| 2022-05-23 |
0.5481 USD |
6,522,859.0576 ADA |
0.5409 USD |
0.5352 USD |
0.5584 USD |
0.5462 USD |
| 2022-05-22 |
0.5387 USD |
5,790,439.3066 ADA |
0.5280 USD |
0.5215 USD |
0.5476 USD |
0.5432 USD |
| 2022-05-21 |
0.5266 USD |
3,010,080.6886 ADA |
0.5155 USD |
0.5082 USD |
0.5371 USD |
0.5285 USD |
| 2022-05-20 |
0.5190 USD |
16,095,703.2005 ADA |
0.5311 USD |
0.5006 USD |
0.5441 USD |
0.5177 USD |
| 2022-05-19 |
0.5223 USD |
15,317,672.4609 ADA |
0.5050 USD |
0.4915 USD |
0.5455 USD |
0.5256 USD |
| 2022-05-18 |
0.5388 USD |
13,417,891.3854 ADA |
0.5768 USD |
0.5023 USD |
0.5851 USD |
0.5048 USD |
| 2022-05-17 |
0.5751 USD |
18,981,657.8932 ADA |
0.5561 USD |
0.5513 USD |
0.5998 USD |
0.5786 USD |
| 2022-05-16 |
0.5677 USD |
35,875,439.3070 ADA |
0.5947 USD |
0.5430 USD |
0.6128 USD |
0.5576 USD |
| 2022-05-15 |
0.5536 USD |
16,369,352.8712 ADA |
0.5365 USD |
0.5148 USD |
0.5983 USD |
0.5932 USD |
| 2022-05-14 |
0.5199 USD |
18,201,006.2515 ADA |
0.5285 USD |
0.4820 USD |
0.5557 USD |
0.5285 USD |
| 2022-05-13 |
0.5516 USD |
35,348,416.8619 ADA |
0.4723 USD |
0.4679 USD |
0.6067 USD |
0.5326 USD |
| 2022-05-12 |
0.4605 USD |
93,096,570.4320 ADA |
0.5159 USD |
0.3856 USD |
0.5478 USD |
0.4756 USD |
| 2022-05-11 |
0.5777 USD |
70,081,372.7079 ADA |
0.6272 USD |
0.4730 USD |
0.6612 USD |
0.5085 USD |
| 2022-05-10 |
0.6513 USD |
24,420,800.0911 ADA |
0.6028 USD |
0.5845 USD |
0.7001 USD |
0.6258 USD |
| 2022-05-09 |
0.6590 USD |
63,059,390.2448 ADA |
0.7411 USD |
0.6024 USD |
0.7533 USD |
0.6380 USD |
| 2022-05-08 |
0.7427 USD |
8,754,505.1485 ADA |
0.7600 USD |
0.7229 USD |
0.7644 USD |
0.7464 USD |
| 2022-05-07 |
0.7709 USD |
4,131,484.1943 ADA |
0.7833 USD |
0.7475 USD |
0.7855 USD |
0.7603 USD |
| 2022-05-06 |
0.7816 USD |
9,855,714.4715 ADA |
0.7889 USD |
0.7627 USD |
0.7986 USD |
0.7891 USD |
| 2022-05-05 |
0.8268 USD |
29,056,491.9720 ADA |
0.8984 USD |
0.7724 USD |
0.9045 USD |
0.7919 USD |
| 2022-05-04 |
0.8344 USD |
16,283,801.3600 ADA |
0.7710 USD |
0.7676 USD |
0.8953 USD |
0.8907 USD |
| 2022-05-03 |
0.7850 USD |
6,404,635.2972 ADA |
0.7806 USD |
0.7606 USD |
0.8001 USD |
0.7707 USD |