Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-15 |
0.0584 USD |
8,260,335.7658 ADA |
0.0611 USD |
0.0555 USD |
0.0616 USD |
0.0592 USD |
| 2019-07-14 |
0.0626 USD |
6,181,957.0670 ADA |
0.0670 USD |
0.0600 USD |
0.0672 USD |
0.0611 USD |
| 2019-07-13 |
0.0667 USD |
4,851,015.9263 ADA |
0.0695 USD |
0.0634 USD |
0.0712 USD |
0.0666 USD |
| 2019-07-12 |
0.0684 USD |
5,280,590.7339 ADA |
0.0649 USD |
0.0634 USD |
0.0707 USD |
0.0695 USD |
| 2019-07-11 |
0.0650 USD |
15,109,097.4770 ADA |
0.0715 USD |
0.0626 USD |
0.0716 USD |
0.0649 USD |
| 2019-07-10 |
0.0724 USD |
15,377,344.6308 ADA |
0.0781 USD |
0.0693 USD |
0.0784 USD |
0.0715 USD |
| 2019-07-09 |
0.0789 USD |
10,124,263.4304 ADA |
0.0802 USD |
0.0771 USD |
0.0809 USD |
0.0781 USD |
| 2019-07-08 |
0.0806 USD |
8,035,683.8310 ADA |
0.0802 USD |
0.0792 USD |
0.0824 USD |
0.0802 USD |
| 2019-07-07 |
0.0790 USD |
4,169,048.0805 ADA |
0.0773 USD |
0.0767 USD |
0.0806 USD |
0.0802 USD |
| 2019-07-06 |
0.0778 USD |
2,525,824.5610 ADA |
0.0765 USD |
0.0765 USD |
0.0808 USD |
0.0773 USD |
| 2019-07-05 |
0.0768 USD |
4,521,360.0177 ADA |
0.0775 USD |
0.0755 USD |
0.0780 USD |
0.0765 USD |
| 2019-07-04 |
0.0797 USD |
5,879,904.2381 ADA |
0.0828 USD |
0.0773 USD |
0.0828 USD |
0.0775 USD |
| 2019-07-03 |
0.0818 USD |
7,941,399.3525 ADA |
0.0805 USD |
0.0797 USD |
0.0835 USD |
0.0827 USD |
| 2019-07-02 |
0.0793 USD |
13,778,563.9098 ADA |
0.0831 USD |
0.0762 USD |
0.0838 USD |
0.0805 USD |
| 2019-07-01 |
0.0822 USD |
8,019,023.5084 ADA |
0.0820 USD |
0.0795 USD |
0.0854 USD |
0.0831 USD |
| 2019-06-30 |
0.0859 USD |
11,195,243.2854 ADA |
0.0895 USD |
0.0810 USD |
0.0904 USD |
0.0820 USD |
| 2019-06-29 |
0.0866 USD |
10,763,782.6414 ADA |
0.0886 USD |
0.0835 USD |
0.0903 USD |
0.0895 USD |
| 2019-06-28 |
0.0862 USD |
16,560,531.8176 ADA |
0.0849 USD |
0.0833 USD |
0.0894 USD |
0.0886 USD |
| 2019-06-27 |
0.0869 USD |
31,490,244.8334 ADA |
0.0967 USD |
0.0824 USD |
0.0983 USD |
0.0849 USD |
| 2019-06-26 |
0.0995 USD |
32,733,047.1162 ADA |
0.0960 USD |
0.0880 USD |
0.1065 USD |
0.0964 USD |
| 2019-06-25 |
0.0955 USD |
9,589,400.1485 ADA |
0.0978 USD |
0.0933 USD |
0.0983 USD |
0.0960 USD |
| 2019-06-24 |
0.0961 USD |
7,107,310.5415 ADA |
0.0962 USD |
0.0934 USD |
0.0988 USD |
0.0978 USD |
| 2019-06-23 |
0.0975 USD |
16,241,560.4613 ADA |
0.0939 USD |
0.0900 USD |
0.1024 USD |
0.0962 USD |
| 2019-06-22 |
0.0931 USD |
19,529,656.4381 ADA |
0.0896 USD |
0.0892 USD |
0.0974 USD |
0.0939 USD |
| 2019-06-21 |
0.0895 USD |
5,778,171.4736 ADA |
0.0875 USD |
0.0875 USD |
0.0910 USD |
0.0898 USD |
| 2019-06-20 |
0.0879 USD |
7,106,967.8865 ADA |
0.0897 USD |
0.0854 USD |
0.0903 USD |
0.0875 USD |
| 2019-06-19 |
0.0898 USD |
2,742,161.9630 ADA |
0.0887 USD |
0.0885 USD |
0.0915 USD |
0.0897 USD |
| 2019-06-18 |
0.0899 USD |
8,044,287.4481 ADA |
0.0934 USD |
0.0880 USD |
0.0936 USD |
0.0887 USD |
| 2019-06-17 |
0.0929 USD |
6,914,324.3948 ADA |
0.0921 USD |
0.0916 USD |
0.0939 USD |
0.0934 USD |
| 2019-06-16 |
0.0921 USD |
10,833,876.8346 ADA |
0.0914 USD |
0.0903 USD |
0.0944 USD |
0.0921 USD |
| 2019-06-15 |
0.0914 USD |
5,454,061.7510 ADA |
0.0906 USD |
0.0902 USD |
0.0929 USD |
0.0914 USD |
| 2019-06-14 |
0.0879 USD |
10,167,475.2390 ADA |
0.0893 USD |
0.0855 USD |
0.0908 USD |
0.0908 USD |
| 2019-06-13 |
0.0926 USD |
7,608,070.3352 ADA |
0.0965 USD |
0.0882 USD |
0.0970 USD |
0.0893 USD |