Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-03 |
0.0461 USD |
3,034,079.1813 ADA |
0.0455 USD |
0.0447 USD |
0.0476 USD |
0.0469 USD |
| 2019-09-02 |
0.0444 USD |
2,156,573.8429 ADA |
0.0446 USD |
0.0434 USD |
0.0462 USD |
0.0455 USD |
| 2019-09-01 |
0.0448 USD |
2,590,030.5302 ADA |
0.0449 USD |
0.0435 USD |
0.0454 USD |
0.0446 USD |
| 2019-08-31 |
0.0448 USD |
2,084,027.1154 ADA |
0.0447 USD |
0.0437 USD |
0.0454 USD |
0.0449 USD |
| 2019-08-30 |
0.0449 USD |
1,224,242.8812 ADA |
0.0447 USD |
0.0440 USD |
0.0458 USD |
0.0447 USD |
| 2019-08-29 |
0.0441 USD |
7,618,603.5071 ADA |
0.0459 USD |
0.0433 USD |
0.0459 USD |
0.0447 USD |
| 2019-08-28 |
0.0472 USD |
4,719,569.7769 ADA |
0.0498 USD |
0.0450 USD |
0.0502 USD |
0.0459 USD |
| 2019-08-27 |
0.0489 USD |
1,417,294.7560 ADA |
0.0497 USD |
0.0480 USD |
0.0498 USD |
0.0498 USD |
| 2019-08-26 |
0.0500 USD |
3,047,513.3715 ADA |
0.0494 USD |
0.0488 USD |
0.0510 USD |
0.0497 USD |
| 2019-08-25 |
0.0504 USD |
3,670,541.1507 ADA |
0.0501 USD |
0.0485 USD |
0.0527 USD |
0.0494 USD |
| 2019-08-24 |
0.0494 USD |
4,100,158.0384 ADA |
0.0499 USD |
0.0482 USD |
0.0514 USD |
0.0501 USD |
| 2019-08-23 |
0.0497 USD |
2,803,739.8537 ADA |
0.0493 USD |
0.0490 USD |
0.0502 USD |
0.0499 USD |
| 2019-08-22 |
0.0488 USD |
3,580,311.6037 ADA |
0.0473 USD |
0.0465 USD |
0.0514 USD |
0.0493 USD |
| 2019-08-21 |
0.0471 USD |
3,844,676.3083 ADA |
0.0492 USD |
0.0459 USD |
0.0605 USD |
0.0472 USD |
| 2019-08-20 |
0.0494 USD |
2,021,849.2459 ADA |
0.0501 USD |
0.0487 USD |
0.0503 USD |
0.0492 USD |
| 2019-08-19 |
0.0503 USD |
1,891,014.6788 ADA |
0.0506 USD |
0.0496 USD |
0.0508 USD |
0.0501 USD |
| 2019-08-18 |
0.0495 USD |
2,724,696.3927 ADA |
0.0473 USD |
0.0469 USD |
0.0512 USD |
0.0506 USD |
| 2019-08-17 |
0.0469 USD |
2,985,119.3223 ADA |
0.0467 USD |
0.0463 USD |
0.0480 USD |
0.0473 USD |
| 2019-08-16 |
0.0458 USD |
5,376,081.6212 ADA |
0.0474 USD |
0.0446 USD |
0.0475 USD |
0.0467 USD |
| 2019-08-15 |
0.0463 USD |
7,145,013.2966 ADA |
0.0470 USD |
0.0445 USD |
0.0482 USD |
0.0474 USD |
| 2019-08-14 |
0.0502 USD |
6,915,724.3223 ADA |
0.0526 USD |
0.0466 USD |
0.0534 USD |
0.0470 USD |
| 2019-08-13 |
0.0514 USD |
4,124,628.7108 ADA |
0.0530 USD |
0.0498 USD |
0.0530 USD |
0.0526 USD |
| 2019-08-12 |
0.0534 USD |
2,733,335.2057 ADA |
0.0548 USD |
0.0526 USD |
0.0548 USD |
0.0530 USD |
| 2019-08-11 |
0.0538 USD |
5,211,805.1629 ADA |
0.0518 USD |
0.0516 USD |
0.0560 USD |
0.0548 USD |
| 2019-08-10 |
0.0516 USD |
8,125,093.9529 ADA |
0.0476 USD |
0.0476 USD |
0.0539 USD |
0.0518 USD |
| 2019-08-09 |
0.0488 USD |
4,631,705.4344 ADA |
0.0521 USD |
0.0473 USD |
0.0521 USD |
0.0476 USD |
| 2019-08-08 |
0.0518 USD |
3,737,509.1445 ADA |
0.0520 USD |
0.0505 USD |
0.0531 USD |
0.0521 USD |
| 2019-08-07 |
0.0523 USD |
3,193,672.3123 ADA |
0.0535 USD |
0.0514 USD |
0.0541 USD |
0.0520 USD |
| 2019-08-06 |
0.0545 USD |
5,711,283.6050 ADA |
0.0564 USD |
0.0527 USD |
0.0564 USD |
0.0535 USD |
| 2019-08-05 |
0.0570 USD |
2,432,500.2127 ADA |
0.0563 USD |
0.0562 USD |
0.0582 USD |
0.0564 USD |
| 2019-08-04 |
0.0567 USD |
1,517,724.2948 ADA |
0.0576 USD |
0.0562 USD |
0.0582 USD |
0.0563 USD |
| 2019-08-03 |
0.0576 USD |
1,906,845.1979 ADA |
0.0576 USD |
0.0570 USD |
0.0583 USD |
0.0576 USD |
| 2019-08-02 |
0.0577 USD |
3,646,721.8009 ADA |
0.0587 USD |
0.0560 USD |
0.0589 USD |
0.0576 USD |
| 2019-08-01 |
0.0586 USD |
1,797,971.4196 ADA |
0.0601 USD |
0.0579 USD |
0.0602 USD |
0.0587 USD |
| 2019-07-31 |
0.0596 USD |
5,905,701.2266 ADA |
0.0600 USD |
0.0592 USD |
0.0611 USD |
0.0601 USD |
| 2019-07-30 |
0.0602 USD |
2,703,362.7925 ADA |
0.0603 USD |
0.0587 USD |
0.0619 USD |
0.0600 USD |
| 2019-07-29 |
0.0605 USD |
2,982,718.7150 ADA |
0.0594 USD |
0.0578 USD |
0.0623 USD |
0.0603 USD |
| 2019-07-28 |
0.0583 USD |
2,657,953.6272 ADA |
0.0598 USD |
0.0566 USD |
0.0598 USD |
0.0594 USD |
| 2019-07-27 |
0.0598 USD |
6,593,224.8433 ADA |
0.0629 USD |
0.0571 USD |
0.0638 USD |
0.0598 USD |
| 2019-07-26 |
0.0607 USD |
5,607,747.3990 ADA |
0.0587 USD |
0.0568 USD |
0.0629 USD |
0.0629 USD |
| 2019-07-25 |
0.0596 USD |
2,898,825.3160 ADA |
0.0587 USD |
0.0582 USD |
0.0607 USD |
0.0587 USD |
| 2019-07-24 |
0.0564 USD |
4,375,755.9365 ADA |
0.0556 USD |
0.0537 USD |
0.0590 USD |
0.0587 USD |
| 2019-07-23 |
0.0565 USD |
4,869,007.9026 ADA |
0.0594 USD |
0.0551 USD |
0.0594 USD |
0.0556 USD |
| 2019-07-22 |
0.0598 USD |
3,890,373.4212 ADA |
0.0612 USD |
0.0581 USD |
0.0622 USD |
0.0594 USD |
| 2019-07-21 |
0.0614 USD |
3,723,055.1995 ADA |
0.0628 USD |
0.0594 USD |
0.0640 USD |
0.0612 USD |
| 2019-07-20 |
0.0623 USD |
6,032,786.6881 ADA |
0.0599 USD |
0.0595 USD |
0.0652 USD |
0.0628 USD |
| 2019-07-19 |
0.0581 USD |
3,761,289.8582 ADA |
0.0587 USD |
0.0558 USD |
0.0607 USD |
0.0599 USD |
| 2019-07-18 |
0.0570 USD |
6,289,392.2652 ADA |
0.0551 USD |
0.0533 USD |
0.0599 USD |
0.0587 USD |
| 2019-07-17 |
0.0537 USD |
10,881,237.6961 ADA |
0.0518 USD |
0.0499 USD |
0.0579 USD |
0.0551 USD |
| 2019-07-16 |
0.0549 USD |
9,624,368.9689 ADA |
0.0592 USD |
0.0500 USD |
0.0607 USD |
0.0518 USD |