Crypto exchange Kraken

Market Cardano (ADA) / USD

Identifier on Kraken: ADAUSD
Date Price Volume Open Low High Close
2019-11-10 0.0439 USD 14,623,547.3081 ADA 0.0423 USD 0.0423 USD 0.0445 USD 0.0439 USD
2019-11-09 0.0424 USD 572,212.6630 ADA 0.0421 USD 0.0421 USD 0.0429 USD 0.0423 USD
2019-11-08 0.0421 USD 3,178,458.9095 ADA 0.0434 USD 0.0411 USD 0.0437 USD 0.0421 USD
2019-11-07 0.0435 USD 1,625,662.3273 ADA 0.0449 USD 0.0425 USD 0.0449 USD 0.0434 USD
2019-11-06 0.0447 USD 1,561,800.8338 ADA 0.0444 USD 0.0437 USD 0.0460 USD 0.0449 USD
2019-11-05 0.0442 USD 2,543,732.9864 ADA 0.0432 USD 0.0432 USD 0.0449 USD 0.0444 USD
2019-11-04 0.0428 USD 687,184.3834 ADA 0.0418 USD 0.0415 USD 0.0439 USD 0.0432 USD
2019-11-03 0.0419 USD 433,103.4948 ADA 0.0425 USD 0.0414 USD 0.0426 USD 0.0418 USD
2019-11-02 0.0425 USD 1,622,470.2197 ADA 0.0422 USD 0.0419 USD 0.0427 USD 0.0425 USD
2019-11-01 0.0419 USD 2,523,471.9392 ADA 0.0414 USD 0.0411 USD 0.0425 USD 0.0422 USD
2019-10-31 0.0412 USD 2,299,430.2595 ADA 0.0417 USD 0.0402 USD 0.0423 USD 0.0414 USD
2019-10-30 0.0421 USD 2,683,366.5251 ADA 0.0432 USD 0.0411 USD 0.0445 USD 0.0417 USD
2019-10-29 0.0429 USD 1,053,494.3006 ADA 0.0423 USD 0.0423 USD 0.0438 USD 0.0432 USD
2019-10-28 0.0435 USD 3,926,556.7771 ADA 0.0422 USD 0.0420 USD 0.0448 USD 0.0423 USD
2019-10-27 0.0418 USD 3,950,659.6883 ADA 0.0408 USD 0.0397 USD 0.0434 USD 0.0422 USD
2019-10-26 0.0414 USD 7,851,301.5185 ADA 0.0412 USD 0.0393 USD 0.0435 USD 0.0408 USD
2019-10-25 0.0401 USD 6,158,210.3172 ADA 0.0374 USD 0.0373 USD 0.0419 USD 0.0412 USD
2019-10-24 0.0373 USD 3,612,405.3778 ADA 0.0364 USD 0.0360 USD 0.0380 USD 0.0374 USD
2019-10-23 0.0376 USD 6,376,839.4977 ADA 0.0388 USD 0.0353 USD 0.0389 USD 0.0364 USD
2019-10-22 0.0395 USD 2,020,326.6624 ADA 0.0393 USD 0.0386 USD 0.0400 USD 0.0388 USD
2019-10-21 0.0390 USD 469,928.0525 ADA 0.0396 USD 0.0385 USD 0.0396 USD 0.0393 USD
2019-10-20 0.0386 USD 1,536,127.8137 ADA 0.0390 USD 0.0382 USD 0.0396 USD 0.0396 USD
2019-10-19 0.0383 USD 5,184,644.8104 ADA 0.0380 USD 0.0377 USD 0.0395 USD 0.0390 USD
2019-10-18 0.0382 USD 2,878,750.5990 ADA 0.0392 USD 0.0374 USD 0.0395 USD 0.0380 USD
2019-10-17 0.0388 USD 2,783,360.1818 ADA 0.0386 USD 0.0379 USD 0.0395 USD 0.0392 USD
2019-10-16 0.0383 USD 2,537,080.2796 ADA 0.0397 USD 0.0377 USD 0.0397 USD 0.0386 USD
2019-10-15 0.0404 USD 3,646,105.2681 ADA 0.0415 USD 0.0391 USD 0.0419 USD 0.0397 USD
2019-10-14 0.0415 USD 2,367,365.9436 ADA 0.0411 USD 0.0410 USD 0.0419 USD 0.0415 USD
2019-10-13 0.0410 USD 1,074,735.8844 ADA 0.0405 USD 0.0404 USD 0.0417 USD 0.0411 USD
2019-10-12 0.0404 USD 1,373,410.3344 ADA 0.0401 USD 0.0401 USD 0.0409 USD 0.0405 USD
2019-10-11 0.0409 USD 1,903,244.5000 ADA 0.0417 USD 0.0401 USD 0.0425 USD 0.0401 USD
2019-10-10 0.0414 USD 2,737,321.2945 ADA 0.0427 USD 0.0408 USD 0.0427 USD 0.0417 USD
2019-10-09 0.0423 USD 3,331,614.3940 ADA 0.0414 USD 0.0408 USD 0.0436 USD 0.0427 USD
2019-10-08 0.0411 USD 3,408,158.1798 ADA 0.0417 USD 0.0404 USD 0.0422 USD 0.0414 USD
2019-10-07 0.0407 USD 6,277,097.7405 ADA 0.0389 USD 0.0383 USD 0.0420 USD 0.0417 USD
2019-10-06 0.0393 USD 2,114,703.6777 ADA 0.0395 USD 0.0380 USD 0.0401 USD 0.0389 USD
2019-10-05 0.0394 USD 1,464,049.5143 ADA 0.0395 USD 0.0389 USD 0.0397 USD 0.0395 USD
2019-10-04 0.0395 USD 2,205,820.3376 ADA 0.0383 USD 0.0375 USD 0.0403 USD 0.0395 USD
2019-10-03 0.0385 USD 2,874,356.7118 ADA 0.0395 USD 0.0377 USD 0.0396 USD 0.0383 USD
2019-10-02 0.0387 USD 1,262,898.3703 ADA 0.0383 USD 0.0377 USD 0.0396 USD 0.0395 USD
2019-10-01 0.0390 USD 1,734,342.6389 ADA 0.0389 USD 0.0383 USD 0.0399 USD 0.0383 USD
2019-09-30 0.0382 USD 3,779,880.7947 ADA 0.0375 USD 0.0360 USD 0.0394 USD 0.0389 USD
2019-09-29 0.0373 USD 2,350,257.9758 ADA 0.0387 USD 0.0362 USD 0.0388 USD 0.0375 USD
2019-09-28 0.0388 USD 2,953,499.4923 ADA 0.0393 USD 0.0380 USD 0.0396 USD 0.0387 USD
2019-09-27 0.0379 USD 3,096,308.1620 ADA 0.0379 USD 0.0369 USD 0.0398 USD 0.0393 USD
2019-09-26 0.0376 USD 9,497,689.7186 ADA 0.0390 USD 0.0350 USD 0.0401 USD 0.0379 USD
2019-09-25 0.0380 USD 8,276,727.1756 ADA 0.0375 USD 0.0359 USD 0.0402 USD 0.0389 USD
2019-09-24 0.0409 USD 17,017,231.2089 ADA 0.0462 USD 0.0360 USD 0.0465 USD 0.0375 USD
2019-09-23 0.0479 USD 5,339,710.8896 ADA 0.0490 USD 0.0460 USD 0.0493 USD 0.0462 USD
2019-09-22 0.0491 USD 5,460,530.3863 ADA 0.0518 USD 0.0477 USD 0.0518 USD 0.0490 USD