Crypto exchange Kraken

Market Cardano (ADA) / USD

Identifier on Kraken: ADAUSD
Date Price Volume Open Low High Close
2023-12-20 0.5930 USD 8,691,007.7231 ADA 0.5763 USD 0.5689 USD 0.6100 USD 0.5864 USD
2023-12-19 0.5967 USD 10,234,965.7383 ADA 0.6026 USD 0.5665 USD 0.6167 USD 0.5757 USD
2023-12-18 0.5681 USD 12,004,274.6021 ADA 0.5803 USD 0.5450 USD 0.6005 USD 0.5995 USD
2023-12-17 0.5981 USD 6,121,558.8577 ADA 0.6079 USD 0.5851 USD 0.6174 USD 0.5957 USD
2023-12-16 0.6108 USD 7,977,533.7630 ADA 0.6002 USD 0.5870 USD 0.6250 USD 0.6132 USD
2023-12-15 0.6286 USD 12,964,077.1233 ADA 0.6437 USD 0.6124 USD 0.6540 USD 0.6131 USD
2023-12-14 0.6487 USD 18,502,762.0015 ADA 0.6676 USD 0.6120 USD 0.6795 USD 0.6422 USD
2023-12-13 0.6163 USD 29,664,477.3172 ADA 0.5783 USD 0.5426 USD 0.6803 USD 0.6666 USD
2023-12-12 0.5772 USD 24,432,550.1995 ADA 0.5510 USD 0.5510 USD 0.6068 USD 0.5648 USD
2023-12-11 0.5499 USD 30,368,687.8047 ADA 0.5952 USD 0.5200 USD 0.5982 USD 0.5578 USD
2023-12-10 0.5929 USD 17,168,685.1652 ADA 0.5793 USD 0.5700 USD 0.6145 USD 0.5978 USD
2023-12-09 0.6024 USD 40,439,467.4689 ADA 0.5462 USD 0.5442 USD 0.6474 USD 0.5876 USD
2023-12-08 0.5269 USD 49,845,285.4165 ADA 0.4566 USD 0.4527 USD 0.5730 USD 0.5508 USD
2023-12-07 0.4460 USD 15,116,284.7781 ADA 0.4430 USD 0.4318 USD 0.4594 USD 0.4552 USD
2023-12-06 0.4357 USD 18,777,035.8631 ADA 0.4257 USD 0.4167 USD 0.4550 USD 0.4453 USD
2023-12-05 0.4126 USD 14,639,177.5026 ADA 0.4069 USD 0.3971 USD 0.4242 USD 0.4220 USD
2023-12-04 0.4026 USD 27,441,653.3178 ADA 0.3950 USD 0.3931 USD 0.4150 USD 0.4046 USD
2023-12-03 0.3961 USD 5,588,442.4447 ADA 0.3980 USD 0.3877 USD 0.4031 USD 0.3913 USD
2023-12-02 0.3903 USD 8,927,913.0606 ADA 0.3843 USD 0.3829 USD 0.3973 USD 0.3949 USD
2023-12-01 0.3820 USD 13,743,747.1578 ADA 0.3759 USD 0.3739 USD 0.3857 USD 0.3828 USD
2023-11-30 0.3758 USD 8,735,277.0336 ADA 0.3818 USD 0.3715 USD 0.3826 USD 0.3759 USD
2023-11-29 0.3837 USD 10,700,151.8412 ADA 0.3856 USD 0.3779 USD 0.3891 USD 0.3817 USD
2023-11-28 0.3785 USD 8,888,351.1443 ADA 0.3776 USD 0.3693 USD 0.3885 USD 0.3854 USD
2023-11-27 0.3774 USD 5,619,632.3182 ADA 0.3877 USD 0.3709 USD 0.3921 USD 0.3768 USD
2023-11-26 0.3886 USD 7,740,394.7036 ADA 0.3945 USD 0.3790 USD 0.3959 USD 0.3879 USD
2023-11-25 0.3918 USD 5,299,407.3105 ADA 0.3862 USD 0.3850 USD 0.3959 USD 0.3943 USD
2023-11-24 0.3903 USD 11,958,281.0435 ADA 0.3873 USD 0.3839 USD 0.3977 USD 0.3857 USD
2023-11-23 0.3821 USD 12,498,912.0821 ADA 0.3806 USD 0.3761 USD 0.3873 USD 0.3867 USD
2023-11-22 0.3740 USD 15,595,143.6340 ADA 0.3566 USD 0.3556 USD 0.3877 USD 0.3812 USD
2023-11-21 0.3749 USD 18,256,222.4832 ADA 0.3806 USD 0.3554 USD 0.3900 USD 0.3614 USD
2023-11-20 0.3908 USD 44,501,749.9985 ADA 0.3843 USD 0.3785 USD 0.4025 USD 0.3804 USD
2023-11-19 0.3780 USD 6,321,670.3303 ADA 0.3779 USD 0.3688 USD 0.3840 USD 0.3840 USD
2023-11-18 0.3662 USD 11,979,184.4405 ADA 0.3670 USD 0.3494 USD 0.3770 USD 0.3768 USD
2023-11-17 0.3678 USD 17,396,567.4335 ADA 0.3708 USD 0.3532 USD 0.3770 USD 0.3639 USD
2023-11-16 0.3845 USD 42,407,115.6798 ADA 0.3793 USD 0.3590 USD 0.4091 USD 0.3688 USD
2023-11-15 0.3666 USD 9,684,924.9825 ADA 0.3578 USD 0.3537 USD 0.3779 USD 0.3751 USD
2023-11-14 0.3568 USD 17,924,710.6385 ADA 0.3567 USD 0.3415 USD 0.3716 USD 0.3571 USD
2023-11-13 0.3719 USD 14,098,324.7432 ADA 0.3834 USD 0.3597 USD 0.3889 USD 0.3670 USD
2023-11-12 0.3821 USD 10,501,229.2209 ADA 0.3842 USD 0.3711 USD 0.3912 USD 0.3871 USD
2023-11-11 0.3831 USD 19,270,947.0426 ADA 0.3865 USD 0.3696 USD 0.3950 USD 0.3837 USD
2023-11-10 0.3727 USD 24,886,031.4596 ADA 0.3688 USD 0.3631 USD 0.3799 USD 0.3795 USD
2023-11-09 0.3690 USD 21,572,262.2741 ADA 0.3580 USD 0.3456 USD 0.3867 USD 0.3640 USD
2023-11-08 0.3560 USD 7,686,725.5776 ADA 0.3513 USD 0.3492 USD 0.3616 USD 0.3579 USD
2023-11-07 0.3492 USD 18,418,640.9240 ADA 0.3625 USD 0.3340 USD 0.3654 USD 0.3514 USD
2023-11-06 0.3565 USD 18,014,073.5587 ADA 0.3426 USD 0.3381 USD 0.3756 USD 0.3653 USD
2023-11-05 0.3410 USD 13,723,743.8335 ADA 0.3287 USD 0.3264 USD 0.3500 USD 0.3418 USD
2023-11-04 0.3261 USD 3,650,737.4526 ADA 0.3295 USD 0.3214 USD 0.3300 USD 0.3268 USD
2023-11-03 0.3192 USD 37,029,101.1706 ADA 0.3235 USD 0.3118 USD 0.3273 USD 0.3258 USD
2023-11-02 0.3141 USD 26,795,053.9626 ADA 0.3076 USD 0.2988 USD 0.3295 USD 0.3230 USD
2023-11-01 0.2935 USD 8,567,948.3053 ADA 0.2931 USD 0.2845 USD 0.3088 USD 0.3088 USD