Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-09-21 |
0.0520 USD |
2,953,159.5040 ADA |
0.0525 USD |
0.0510 USD |
0.0534 USD |
0.0518 USD |
| 2019-09-20 |
0.0513 USD |
3,085,300.5909 ADA |
0.0523 USD |
0.0503 USD |
0.0525 USD |
0.0525 USD |
| 2019-09-19 |
0.0517 USD |
11,436,253.6189 ADA |
0.0530 USD |
0.0496 USD |
0.0547 USD |
0.0523 USD |
| 2019-09-18 |
0.0531 USD |
11,684,490.2043 ADA |
0.0489 USD |
0.0489 USD |
0.0555 USD |
0.0530 USD |
| 2019-09-17 |
0.0488 USD |
7,932,313.8437 ADA |
0.0472 USD |
0.0471 USD |
0.0509 USD |
0.0489 USD |
| 2019-09-16 |
0.0466 USD |
4,481,430.7826 ADA |
0.0466 USD |
0.0457 USD |
0.0476 USD |
0.0472 USD |
| 2019-09-15 |
0.0466 USD |
306,970.6437 ADA |
0.0466 USD |
0.0462 USD |
0.0473 USD |
0.0466 USD |
| 2019-09-14 |
0.0462 USD |
2,421,948.9311 ADA |
0.0460 USD |
0.0449 USD |
0.0471 USD |
0.0466 USD |
| 2019-09-13 |
0.0454 USD |
2,600,917.9636 ADA |
0.0455 USD |
0.0449 USD |
0.0460 USD |
0.0460 USD |
| 2019-09-12 |
0.0451 USD |
2,346,055.9558 ADA |
0.0447 USD |
0.0444 USD |
0.0463 USD |
0.0455 USD |
| 2019-09-11 |
0.0454 USD |
2,874,863.8466 ADA |
0.0465 USD |
0.0445 USD |
0.0469 USD |
0.0447 USD |
| 2019-09-10 |
0.0467 USD |
4,069,764.3848 ADA |
0.0469 USD |
0.0457 USD |
0.0481 USD |
0.0465 USD |
| 2019-09-09 |
0.0464 USD |
2,628,303.9427 ADA |
0.0466 USD |
0.0454 USD |
0.0472 USD |
0.0470 USD |
| 2019-09-08 |
0.0469 USD |
3,245,273.1702 ADA |
0.0461 USD |
0.0460 USD |
0.0477 USD |
0.0466 USD |
| 2019-09-07 |
0.0451 USD |
2,302,898.2542 ADA |
0.0444 USD |
0.0437 USD |
0.0466 USD |
0.0461 USD |
| 2019-09-06 |
0.0443 USD |
4,357,652.1467 ADA |
0.0443 USD |
0.0435 USD |
0.0447 USD |
0.0444 USD |
| 2019-09-05 |
0.0445 USD |
2,589,178.7752 ADA |
0.0454 USD |
0.0440 USD |
0.0455 USD |
0.0443 USD |
| 2019-09-04 |
0.0457 USD |
2,434,701.9189 ADA |
0.0469 USD |
0.0452 USD |
0.0469 USD |
0.0454 USD |