Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-10 |
0.6947 USD |
4,440,648.9085 ADA |
0.6818 USD |
0.6638 USD |
0.7172 USD |
0.7035 USD |
| 2025-02-09 |
0.6886 USD |
5,416,846.1935 ADA |
0.7014 USD |
0.6512 USD |
0.7158 USD |
0.6560 USD |
| 2025-02-08 |
0.6962 USD |
2,916,002.9042 ADA |
0.7059 USD |
0.6822 USD |
0.7170 USD |
0.7056 USD |
| 2025-02-07 |
0.7219 USD |
9,818,475.1436 ADA |
0.7051 USD |
0.6910 USD |
0.7525 USD |
0.6957 USD |
| 2025-02-06 |
0.7305 USD |
6,772,445.9547 ADA |
0.7326 USD |
0.6985 USD |
0.7655 USD |
0.7138 USD |
| 2025-02-05 |
0.7513 USD |
5,012,117.3776 ADA |
0.7444 USD |
0.7275 USD |
0.7756 USD |
0.7503 USD |
| 2025-02-04 |
0.7631 USD |
23,268,887.6543 ADA |
0.8130 USD |
0.7154 USD |
0.8203 USD |
0.7394 USD |
| 2025-02-03 |
0.6865 USD |
54,770,780.8046 ADA |
0.8042 USD |
0.5106 USD |
0.8052 USD |
0.7855 USD |
| 2025-02-02 |
0.8503 USD |
24,514,068.3387 ADA |
0.8944 USD |
0.7854 USD |
0.9106 USD |
0.8233 USD |
| 2025-02-01 |
0.9230 USD |
5,494,576.4463 ADA |
0.9425 USD |
0.8996 USD |
0.9564 USD |
0.9019 USD |
| 2025-01-31 |
0.9632 USD |
4,723,328.4993 ADA |
0.9600 USD |
0.9366 USD |
0.9828 USD |
0.9637 USD |
| 2025-01-30 |
0.9650 USD |
9,323,917.5744 ADA |
0.9396 USD |
0.9360 USD |
0.9882 USD |
0.9684 USD |
| 2025-01-29 |
0.9282 USD |
14,028,035.6020 ADA |
0.9162 USD |
0.9008 USD |
0.9594 USD |
0.9536 USD |
| 2025-01-28 |
0.9497 USD |
5,462,463.1759 ADA |
0.9341 USD |
0.9254 USD |
0.9683 USD |
0.9452 USD |
| 2025-01-27 |
0.9064 USD |
12,675,871.3275 ADA |
0.9524 USD |
0.8564 USD |
0.9576 USD |
0.9048 USD |
| 2025-01-26 |
0.9875 USD |
4,323,011.8207 ADA |
0.9762 USD |
0.9742 USD |
0.9995 USD |
0.9988 USD |
| 2025-01-25 |
0.9743 USD |
2,356,180.7738 ADA |
0.9718 USD |
0.9650 USD |
0.9890 USD |
0.9777 USD |
| 2025-01-24 |
0.9933 USD |
7,992,653.7436 ADA |
0.9869 USD |
0.9636 USD |
1.0091 USD |
0.9731 USD |
| 2025-01-23 |
0.9641 USD |
8,228,029.5976 ADA |
0.9822 USD |
0.9515 USD |
0.9981 USD |
0.9934 USD |
| 2025-01-22 |
1.0006 USD |
5,512,536.9948 ADA |
1.0058 USD |
0.9793 USD |
1.0192 USD |
0.9980 USD |
| 2025-01-21 |
0.9963 USD |
16,524,555.4482 ADA |
1.0067 USD |
0.9510 USD |
1.0284 USD |
1.0087 USD |
| 2025-01-20 |
1.0356 USD |
26,972,858.7555 ADA |
0.9921 USD |
0.9607 USD |
1.0987 USD |
1.0253 USD |
| 2025-01-19 |
1.0441 USD |
41,940,158.8349 ADA |
1.1036 USD |
0.9602 USD |
1.1498 USD |
0.9904 USD |
| 2025-01-18 |
1.0837 USD |
13,533,790.4657 ADA |
1.1337 USD |
1.0495 USD |
1.1459 USD |
1.0612 USD |
| 2025-01-17 |
1.1169 USD |
9,326,549.5345 ADA |
1.0892 USD |
1.0862 USD |
1.1499 USD |
1.1230 USD |
| 2025-01-16 |
1.0817 USD |
13,205,778.4704 ADA |
1.0763 USD |
1.0268 USD |
1.1449 USD |
1.1246 USD |
| 2025-01-15 |
1.0372 USD |
16,395,219.3549 ADA |
0.9968 USD |
0.9862 USD |
1.0818 USD |
1.0637 USD |
| 2025-01-14 |
0.9792 USD |
9,325,270.3345 ADA |
0.9446 USD |
0.9386 USD |
1.0094 USD |
0.9942 USD |
| 2025-01-13 |
0.9221 USD |
28,727,781.2357 ADA |
0.9672 USD |
0.8770 USD |
0.9926 USD |
0.9084 USD |
| 2025-01-12 |
1.0003 USD |
10,935,110.5293 ADA |
0.9947 USD |
0.9727 USD |
1.0355 USD |
0.9731 USD |
| 2025-01-11 |
0.9385 USD |
5,641,501.5929 ADA |
0.9303 USD |
0.9135 USD |
0.9561 USD |
0.9495 USD |
| 2025-01-10 |
0.9377 USD |
8,599,941.6032 ADA |
0.9050 USD |
0.9049 USD |
0.9736 USD |
0.9322 USD |
| 2025-01-09 |
0.9139 USD |
12,917,088.5556 ADA |
0.9467 USD |
0.8800 USD |
0.9590 USD |
0.9118 USD |
| 2025-01-08 |
0.9670 USD |
11,130,935.1615 ADA |
0.9893 USD |
0.9114 USD |
1.0238 USD |
0.9484 USD |
| 2025-01-07 |
1.0740 USD |
20,370,145.9546 ADA |
1.0934 USD |
0.9941 USD |
1.1508 USD |
0.9980 USD |
| 2025-01-06 |
1.0899 USD |
8,601,774.5266 ADA |
1.0913 USD |
1.0613 USD |
1.1163 USD |
1.1007 USD |
| 2025-01-05 |
1.0841 USD |
10,785,925.3231 ADA |
1.0704 USD |
1.0525 USD |
1.1110 USD |
1.0863 USD |
| 2025-01-04 |
1.0787 USD |
7,882,529.9553 ADA |
1.0893 USD |
1.0562 USD |
1.1136 USD |
1.0704 USD |
| 2025-01-03 |
1.0719 USD |
27,482,790.8746 ADA |
0.9605 USD |
0.9561 USD |
1.1178 USD |
1.0932 USD |
| 2025-01-02 |
0.9511 USD |
11,568,118.4209 ADA |
0.9200 USD |
0.9200 USD |
0.9800 USD |
0.9567 USD |
| 2025-01-01 |
0.8864 USD |
5,838,801.3074 ADA |
0.8435 USD |
0.8374 USD |
0.9324 USD |
0.9216 USD |
| 2024-12-31 |
0.8518 USD |
5,171,621.2675 ADA |
0.8601 USD |
0.8391 USD |
0.8768 USD |
0.8418 USD |
| 2024-12-30 |
0.8570 USD |
7,421,764.5262 ADA |
0.8562 USD |
0.8289 USD |
0.9020 USD |
0.8773 USD |
| 2024-12-29 |
0.8775 USD |
4,977,473.0783 ADA |
0.8879 USD |
0.8513 USD |
0.9100 USD |
0.8568 USD |
| 2024-12-28 |
0.8748 USD |
2,376,389.3155 ADA |
0.8751 USD |
0.8653 USD |
0.8918 USD |
0.8836 USD |
| 2024-12-27 |
0.8828 USD |
6,450,070.5774 ADA |
0.8600 USD |
0.8546 USD |
0.9130 USD |
0.8922 USD |
| 2024-12-26 |
0.8736 USD |
7,347,981.7352 ADA |
0.9167 USD |
0.8503 USD |
0.9264 USD |
0.8552 USD |
| 2024-12-25 |
0.9183 USD |
2,365,304.1465 ADA |
0.9354 USD |
0.8997 USD |
0.9388 USD |
0.9123 USD |
| 2024-12-24 |
0.9223 USD |
7,637,376.2420 ADA |
0.9245 USD |
0.8911 USD |
0.9495 USD |
0.9323 USD |
| 2024-12-23 |
0.8881 USD |
4,405,593.2141 ADA |
0.8824 USD |
0.8617 USD |
0.9141 USD |
0.8941 USD |