Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-03 |
1.6195 USD |
14,691,658.0398 ADA |
1.7200 USD |
1.5200 USD |
1.7283 USD |
1.5573 USD |
| 2021-12-02 |
1.6774 USD |
22,790,446.4743 ADA |
1.5482 USD |
1.5211 USD |
1.7600 USD |
1.7164 USD |
| 2021-12-01 |
1.5862 USD |
8,345,553.3106 ADA |
1.5549 USD |
1.5377 USD |
1.6234 USD |
1.5440 USD |
| 2021-11-30 |
1.5835 USD |
12,264,782.1421 ADA |
1.6075 USD |
1.5475 USD |
1.6294 USD |
1.5577 USD |
| 2021-11-29 |
1.5966 USD |
7,491,478.0790 ADA |
1.5959 USD |
1.5607 USD |
1.6368 USD |
1.6155 USD |
| 2021-11-28 |
1.4920 USD |
15,524,028.1150 ADA |
1.5444 USD |
1.4203 USD |
1.5892 USD |
1.5713 USD |
| 2021-11-27 |
1.5621 USD |
7,088,715.4185 ADA |
1.5337 USD |
1.5330 USD |
1.5851 USD |
1.5506 USD |
| 2021-11-26 |
1.5609 USD |
20,860,033.0858 ADA |
1.6757 USD |
1.5000 USD |
1.6846 USD |
1.5425 USD |
| 2021-11-25 |
1.7027 USD |
12,636,263.9415 ADA |
1.6672 USD |
1.6210 USD |
1.7671 USD |
1.6888 USD |
| 2021-11-24 |
1.6606 USD |
21,103,148.7049 ADA |
1.7506 USD |
1.5899 USD |
1.7516 USD |
1.6664 USD |
| 2021-11-23 |
1.7731 USD |
10,445,508.3669 ADA |
1.7776 USD |
1.7402 USD |
1.8151 USD |
1.7490 USD |
| 2021-11-22 |
1.7988 USD |
5,201,518.7258 ADA |
1.8374 USD |
1.7601 USD |
1.8381 USD |
1.7818 USD |
| 2021-11-21 |
1.8687 USD |
5,395,918.2729 ADA |
1.9212 USD |
1.8100 USD |
1.9229 USD |
1.8581 USD |
| 2021-11-20 |
1.9001 USD |
6,705,710.9015 ADA |
1.8645 USD |
1.8634 USD |
1.9560 USD |
1.9082 USD |
| 2021-11-19 |
1.8368 USD |
8,162,556.3821 ADA |
1.7886 USD |
1.7555 USD |
1.8942 USD |
1.8616 USD |
| 2021-11-18 |
1.8027 USD |
16,482,477.5822 ADA |
1.8770 USD |
1.7031 USD |
1.9089 USD |
1.7775 USD |
| 2021-11-17 |
1.8531 USD |
9,317,908.7411 ADA |
1.8765 USD |
1.7984 USD |
1.8916 USD |
1.8564 USD |
| 2021-11-16 |
1.9025 USD |
20,009,374.9923 ADA |
2.0171 USD |
1.7771 USD |
2.0171 USD |
1.8853 USD |
| 2021-11-15 |
2.0459 USD |
5,737,905.2342 ADA |
2.0388 USD |
2.0114 USD |
2.0942 USD |
2.0226 USD |
| 2021-11-14 |
2.0385 USD |
4,674,967.6809 ADA |
2.0517 USD |
2.0110 USD |
2.0680 USD |
2.0371 USD |
| 2021-11-13 |
2.0494 USD |
3,945,192.9155 ADA |
2.0458 USD |
2.0227 USD |
2.0785 USD |
2.0499 USD |
| 2021-11-12 |
2.0452 USD |
10,288,923.4255 ADA |
2.0812 USD |
1.9926 USD |
2.0969 USD |
2.0582 USD |
| 2021-11-11 |
2.1050 USD |
7,977,282.5962 ADA |
2.0995 USD |
2.0615 USD |
2.1500 USD |
2.0820 USD |
| 2021-11-10 |
2.1649 USD |
29,584,956.4159 ADA |
2.2693 USD |
1.9413 USD |
2.3277 USD |
2.1085 USD |
| 2021-11-09 |
2.2638 USD |
33,031,497.0584 ADA |
2.1251 USD |
2.1062 USD |
2.3750 USD |
2.2748 USD |
| 2021-11-08 |
2.0736 USD |
12,082,456.0846 ADA |
2.0208 USD |
2.0110 USD |
2.1382 USD |
2.1237 USD |
| 2021-11-07 |
2.0063 USD |
4,657,023.7184 ADA |
2.0045 USD |
1.9775 USD |
2.0343 USD |
2.0183 USD |
| 2021-11-06 |
1.9833 USD |
6,639,405.3528 ADA |
1.9827 USD |
1.9441 USD |
2.0389 USD |
2.0031 USD |
| 2021-11-05 |
1.9915 USD |
6,527,751.6615 ADA |
1.9821 USD |
1.9616 USD |
2.0215 USD |
1.9688 USD |
| 2021-11-04 |
2.0141 USD |
10,381,724.3817 ADA |
2.0635 USD |
1.9386 USD |
2.1050 USD |
1.9785 USD |
| 2021-11-03 |
2.0650 USD |
24,041,610.8433 ADA |
1.9708 USD |
1.9506 USD |
2.1432 USD |
2.0564 USD |
| 2021-11-02 |
1.9702 USD |
8,962,564.4393 ADA |
1.9483 USD |
1.9350 USD |
1.9950 USD |
1.9600 USD |
| 2021-11-01 |
1.9573 USD |
11,863,752.2027 ADA |
1.9657 USD |
1.9000 USD |
2.0171 USD |
1.9471 USD |
| 2021-10-31 |
1.9578 USD |
7,588,034.8668 ADA |
1.9553 USD |
1.9211 USD |
2.0270 USD |
1.9701 USD |
| 2021-10-30 |
1.9739 USD |
5,906,041.0531 ADA |
2.0142 USD |
1.9266 USD |
2.0172 USD |
1.9420 USD |
| 2021-10-29 |
2.0103 USD |
9,923,616.8031 ADA |
1.9873 USD |
1.9812 USD |
2.0448 USD |
2.0127 USD |
| 2021-10-28 |
1.9859 USD |
17,423,925.6726 ADA |
1.9124 USD |
1.9049 USD |
2.0576 USD |
1.9917 USD |
| 2021-10-27 |
1.9894 USD |
23,992,240.4363 ADA |
2.1377 USD |
1.8500 USD |
2.1545 USD |
1.9519 USD |
| 2021-10-26 |
2.1691 USD |
9,635,026.2682 ADA |
2.1461 USD |
2.1236 USD |
2.2000 USD |
2.1354 USD |
| 2021-10-25 |
2.1510 USD |
8,945,508.2533 ADA |
2.1201 USD |
2.1137 USD |
2.1754 USD |
2.1482 USD |
| 2021-10-24 |
2.1245 USD |
6,378,089.3305 ADA |
2.1649 USD |
2.0941 USD |
2.1655 USD |
2.1121 USD |
| 2021-10-23 |
2.1526 USD |
4,909,796.3315 ADA |
2.1552 USD |
2.1340 USD |
2.1735 USD |
2.1584 USD |
| 2021-10-22 |
2.1668 USD |
9,222,978.6919 ADA |
2.1380 USD |
2.1268 USD |
2.2088 USD |
2.1591 USD |
| 2021-10-21 |
2.1973 USD |
21,819,027.5985 ADA |
2.1892 USD |
1.8000 USD |
2.2950 USD |
2.1497 USD |
| 2021-10-20 |
2.1715 USD |
13,025,475.5895 ADA |
2.1090 USD |
2.0919 USD |
2.2084 USD |
2.1878 USD |
| 2021-10-19 |
2.1204 USD |
6,070,697.0664 ADA |
2.1279 USD |
2.0930 USD |
2.1553 USD |
2.1110 USD |
| 2021-10-18 |
2.1355 USD |
4,352,742.7936 ADA |
2.1581 USD |
2.1065 USD |
2.1730 USD |
2.1289 USD |
| 2021-10-17 |
2.1426 USD |
5,814,714.7158 ADA |
2.1766 USD |
2.0917 USD |
2.1879 USD |
2.1440 USD |
| 2021-10-16 |
2.2124 USD |
5,944,451.5056 ADA |
2.2175 USD |
2.1719 USD |
2.2471 USD |
2.1837 USD |
| 2021-10-15 |
2.1962 USD |
12,535,443.7370 ADA |
2.1717 USD |
2.1372 USD |
2.2400 USD |
2.2160 USD |