Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
0.3963 USD |
11,401,828.9311 ADA |
0.3957 USD |
0.3876 USD |
0.4049 USD |
0.3913 USD |
| 2026-01-08 |
0.3981 USD |
4,694,056.7869 ADA |
0.4016 USD |
0.3886 USD |
0.4042 USD |
0.3925 USD |
| 2026-01-07 |
0.4112 USD |
8,799,111.5673 ADA |
0.4190 USD |
0.4000 USD |
0.4222 USD |
0.4017 USD |
| 2026-01-06 |
0.4198 USD |
25,030,639.1827 ADA |
0.4211 USD |
0.4007 USD |
0.4374 USD |
0.4108 USD |
| 2026-01-05 |
0.4010 USD |
5,989,961.2830 ADA |
0.4000 USD |
0.3939 USD |
0.4076 USD |
0.3976 USD |
| 2026-01-04 |
0.3973 USD |
7,342,732.7689 ADA |
0.3891 USD |
0.3886 USD |
0.4019 USD |
0.3969 USD |
| 2026-01-03 |
0.3904 USD |
11,363,366.6260 ADA |
0.3950 USD |
0.3826 USD |
0.3987 USD |
0.3885 USD |
| 2026-01-02 |
0.3809 USD |
37,304,432.5136 ADA |
0.3561 USD |
0.3541 USD |
0.3952 USD |
0.3890 USD |
| 2026-01-01 |
0.3347 USD |
5,046,770.2941 ADA |
0.3331 USD |
0.3314 USD |
0.3404 USD |
0.3392 USD |
| 2025-12-31 |
0.3390 USD |
24,362,007.2740 ADA |
0.3508 USD |
0.3289 USD |
0.3533 USD |
0.3328 USD |
| 2025-12-30 |
0.3522 USD |
11,845,319.8798 ADA |
0.3527 USD |
0.3480 USD |
0.3561 USD |
0.3510 USD |
| 2025-12-29 |
0.3777 USD |
8,747,894.8200 ADA |
0.3686 USD |
0.3669 USD |
0.3842 USD |
0.3737 USD |
| 2025-12-28 |
0.3690 USD |
9,079,889.6147 ADA |
0.3696 USD |
0.3611 USD |
0.3766 USD |
0.3631 USD |
| 2025-12-27 |
0.3589 USD |
6,735,573.5190 ADA |
0.3490 USD |
0.3485 USD |
0.3697 USD |
0.3654 USD |
| 2025-12-26 |
0.3524 USD |
7,473,525.7227 ADA |
0.3434 USD |
0.3417 USD |
0.3580 USD |
0.3569 USD |
| 2025-12-25 |
0.3560 USD |
1,965,661.8874 ADA |
0.3565 USD |
0.3496 USD |
0.3610 USD |
0.3517 USD |
| 2025-12-24 |
0.3582 USD |
26,562,541.7515 ADA |
0.3630 USD |
0.3521 USD |
0.3649 USD |
0.3565 USD |
| 2025-12-23 |
0.3626 USD |
13,228,634.4997 ADA |
0.3710 USD |
0.3554 USD |
0.3739 USD |
0.3625 USD |
| 2025-12-22 |
0.3678 USD |
3,988,268.0162 ADA |
0.3660 USD |
0.3619 USD |
0.3750 USD |
0.3683 USD |
| 2025-12-21 |
0.3681 USD |
4,545,120.5243 ADA |
0.3728 USD |
0.3598 USD |
0.3744 USD |
0.3614 USD |
| 2025-12-20 |
0.3765 USD |
3,400,457.0657 ADA |
0.3764 USD |
0.3721 USD |
0.3801 USD |
0.3758 USD |
| 2025-12-19 |
0.3680 USD |
10,994,216.0841 ADA |
0.3512 USD |
0.3465 USD |
0.3796 USD |
0.3723 USD |
| 2025-12-18 |
0.3628 USD |
5,813,700.9029 ADA |
0.3672 USD |
0.3604 USD |
0.3687 USD |
0.3624 USD |
| 2025-12-17 |
0.3811 USD |
1,502,541.6528 ADA |
0.3858 USD |
0.3763 USD |
0.3878 USD |
0.3770 USD |
| 2025-12-16 |
0.3846 USD |
4,998,647.8315 ADA |
0.3882 USD |
0.3777 USD |
0.3905 USD |
0.3843 USD |
| 2025-12-15 |
0.3918 USD |
13,615,263.6224 ADA |
0.3966 USD |
0.3767 USD |
0.4074 USD |
0.3871 USD |
| 2025-12-14 |
0.4039 USD |
9,214,047.6178 ADA |
0.4106 USD |
0.3970 USD |
0.4114 USD |
0.3988 USD |
| 2025-12-13 |
0.4109 USD |
7,955,324.9943 ADA |
0.4090 USD |
0.4081 USD |
0.4155 USD |
0.4102 USD |
| 2025-12-12 |
0.4249 USD |
3,876,479.5769 ADA |
0.4257 USD |
0.4179 USD |
0.4299 USD |
0.4276 USD |
| 2025-12-11 |
0.4328 USD |
10,628,783.1292 ADA |
0.4537 USD |
0.4216 USD |
0.4550 USD |
0.4240 USD |
| 2025-12-10 |
0.4641 USD |
17,186,422.3415 ADA |
0.4697 USD |
0.4585 USD |
0.4756 USD |
0.4632 USD |
| 2025-12-09 |
0.4529 USD |
40,874,758.0659 ADA |
0.4328 USD |
0.4238 USD |
0.4811 USD |
0.4780 USD |
| 2025-12-08 |
0.4318 USD |
5,720,582.3787 ADA |
0.4172 USD |
0.4144 USD |
0.4410 USD |
0.4358 USD |
| 2025-12-07 |
0.4189 USD |
26,921,239.6402 ADA |
0.4138 USD |
0.4058 USD |
0.4318 USD |
0.4306 USD |
| 2025-12-06 |
0.4146 USD |
1,486,734.1583 ADA |
0.4155 USD |
0.4103 USD |
0.4178 USD |
0.4117 USD |
| 2025-12-05 |
0.4314 USD |
14,172,983.8095 ADA |
0.4397 USD |
0.4234 USD |
0.4428 USD |
0.4258 USD |
| 2025-12-04 |
0.4451 USD |
13,420,707.3823 ADA |
0.4502 USD |
0.4352 USD |
0.4557 USD |
0.4434 USD |
| 2025-12-03 |
0.4380 USD |
20,919,131.4830 ADA |
0.4337 USD |
0.4268 USD |
0.4470 USD |
0.4426 USD |
| 2025-12-02 |
0.3891 USD |
1,519,442.8931 ADA |
0.3855 USD |
0.3850 USD |
0.3935 USD |
0.3895 USD |
| 2025-12-01 |
0.3910 USD |
10,616,720.8889 ADA |
0.4146 USD |
0.3811 USD |
0.4158 USD |
0.3858 USD |
| 2025-11-30 |
0.4180 USD |
1,342,337.0422 ADA |
0.4149 USD |
0.4138 USD |
0.4210 USD |
0.4188 USD |
| 2025-11-29 |
0.4171 USD |
1,335,922.5827 ADA |
0.4203 USD |
0.4139 USD |
0.4217 USD |
0.4196 USD |
| 2025-11-28 |
0.4272 USD |
9,750,952.8002 ADA |
0.4330 USD |
0.4185 USD |
0.4367 USD |
0.4203 USD |
| 2025-11-27 |
0.4330 USD |
5,674,701.4973 ADA |
0.4360 USD |
0.4266 USD |
0.4387 USD |
0.4292 USD |
| 2025-11-26 |
0.4220 USD |
6,349,644.2382 ADA |
0.4219 USD |
0.4106 USD |
0.4358 USD |
0.4331 USD |
| 2025-11-25 |
0.4179 USD |
4,424,282.1727 ADA |
0.4278 USD |
0.4048 USD |
0.4290 USD |
0.4164 USD |
| 2025-11-24 |
0.4110 USD |
3,627,468.2677 ADA |
0.4081 USD |
0.4039 USD |
0.4218 USD |
0.4065 USD |
| 2025-11-23 |
0.4097 USD |
7,932,025.8157 ADA |
0.4044 USD |
0.4015 USD |
0.4183 USD |
0.4103 USD |
| 2025-11-22 |
0.4032 USD |
6,156,468.5737 ADA |
0.4092 USD |
0.3903 USD |
0.4127 USD |
0.4005 USD |
| 2025-11-21 |
0.4223 USD |
23,982,634.6555 ADA |
0.4320 USD |
0.3913 USD |
0.4387 USD |
0.4028 USD |