Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-12 |
0.0921 USD |
14,302,077.1375 ADA |
0.0881 USD |
0.0860 USD |
0.0967 USD |
0.0965 USD |
| 2019-06-11 |
0.0855 USD |
6,218,349.8221 ADA |
0.0855 USD |
0.0824 USD |
0.0895 USD |
0.0881 USD |
| 2019-06-10 |
0.0829 USD |
5,132,924.5116 ADA |
0.0791 USD |
0.0779 USD |
0.0856 USD |
0.0855 USD |
| 2019-06-09 |
0.0796 USD |
8,191,536.6215 ADA |
0.0838 USD |
0.0773 USD |
0.0841 USD |
0.0791 USD |
| 2019-06-08 |
0.0836 USD |
1,711,790.5038 ADA |
0.0854 USD |
0.0817 USD |
0.0861 USD |
0.0838 USD |
| 2019-06-07 |
0.0848 USD |
6,242,712.0045 ADA |
0.0830 USD |
0.0822 USD |
0.0873 USD |
0.0854 USD |
| 2019-06-06 |
0.0812 USD |
3,829,240.1257 ADA |
0.0828 USD |
0.0782 USD |
0.0840 USD |
0.0830 USD |
| 2019-06-05 |
0.0828 USD |
7,609,534.3858 ADA |
0.0823 USD |
0.0795 USD |
0.0844 USD |
0.0828 USD |
| 2019-06-04 |
0.0830 USD |
22,517,383.0790 ADA |
0.0875 USD |
0.0789 USD |
0.0878 USD |
0.0823 USD |
| 2019-06-03 |
0.0928 USD |
12,371,060.5388 ADA |
0.0965 USD |
0.0871 USD |
0.0980 USD |
0.0875 USD |
| 2019-06-02 |
0.0937 USD |
11,382,299.4852 ADA |
0.0902 USD |
0.0902 USD |
0.0977 USD |
0.0965 USD |
| 2019-06-01 |
0.0895 USD |
5,947,485.0370 ADA |
0.0892 USD |
0.0855 USD |
0.0924 USD |
0.0902 USD |
| 2019-05-31 |
0.0856 USD |
10,991,928.3710 ADA |
0.0839 USD |
0.0812 USD |
0.0899 USD |
0.0892 USD |
| 2019-05-30 |
0.0903 USD |
24,994,329.3799 ADA |
0.0909 USD |
0.0796 USD |
0.0987 USD |
0.0839 USD |
| 2019-05-29 |
0.0907 USD |
10,366,204.4795 ADA |
0.0930 USD |
0.0855 USD |
0.0940 USD |
0.0909 USD |
| 2019-05-28 |
0.0893 USD |
9,544,906.6815 ADA |
0.0905 USD |
0.0850 USD |
0.0930 USD |
0.0930 USD |
| 2019-05-27 |
0.0889 USD |
8,763,143.7576 ADA |
0.0862 USD |
0.0852 USD |
0.0936 USD |
0.0905 USD |
| 2019-05-26 |
0.0845 USD |
8,683,020.3676 ADA |
0.0804 USD |
0.0785 USD |
0.0884 USD |
0.0862 USD |
| 2019-05-25 |
0.0807 USD |
2,547,912.4697 ADA |
0.0810 USD |
0.0795 USD |
0.0825 USD |
0.0804 USD |
| 2019-05-24 |
0.0823 USD |
8,114,662.2676 ADA |
0.0809 USD |
0.0784 USD |
0.0842 USD |
0.0810 USD |
| 2019-05-23 |
0.0773 USD |
4,873,496.5215 ADA |
0.0776 USD |
0.0740 USD |
0.0809 USD |
0.0809 USD |
| 2019-05-22 |
0.0810 USD |
7,856,044.7229 ADA |
0.0847 USD |
0.0769 USD |
0.0860 USD |
0.0773 USD |
| 2019-05-21 |
0.0848 USD |
4,800,121.3992 ADA |
0.0851 USD |
0.0825 USD |
0.0869 USD |
0.0847 USD |
| 2019-05-20 |
0.0836 USD |
7,292,976.0012 ADA |
0.0868 USD |
0.0793 USD |
0.0875 USD |
0.0851 USD |
| 2019-05-19 |
0.0850 USD |
10,550,244.5307 ADA |
0.0789 USD |
0.0787 USD |
0.0883 USD |
0.0868 USD |
| 2019-05-18 |
0.0822 USD |
7,469,923.1188 ADA |
0.0830 USD |
0.0785 USD |
0.0849 USD |
0.0789 USD |
| 2019-05-17 |
0.0795 USD |
30,456,955.4495 ADA |
0.0879 USD |
0.0731 USD |
0.0905 USD |
0.0830 USD |
| 2019-05-16 |
0.0904 USD |
18,711,258.8128 ADA |
0.0944 USD |
0.0830 USD |
0.1007 USD |
0.0879 USD |
| 2019-05-15 |
0.0878 USD |
13,054,099.5289 ADA |
0.0850 USD |
0.0834 USD |
0.0957 USD |
0.0942 USD |
| 2019-05-14 |
0.0789 USD |
17,265,866.2015 ADA |
0.0729 USD |
0.0729 USD |
0.0850 USD |
0.0849 USD |
| 2019-05-13 |
0.0742 USD |
12,571,621.2597 ADA |
0.0705 USD |
0.0697 USD |
0.0772 USD |
0.0729 USD |
| 2019-05-12 |
0.0717 USD |
20,423,180.5986 ADA |
0.0752 USD |
0.0680 USD |
0.0775 USD |
0.0705 USD |
| 2019-05-11 |
0.0723 USD |
23,432,225.1417 ADA |
0.0630 USD |
0.0630 USD |
0.0793 USD |
0.0753 USD |
| 2019-05-10 |
0.0624 USD |
5,415,911.7608 ADA |
0.0613 USD |
0.0591 USD |
0.0650 USD |
0.0631 USD |
| 2019-05-09 |
0.0620 USD |
5,309,336.5562 ADA |
0.0640 USD |
0.0600 USD |
0.0650 USD |
0.0613 USD |
| 2019-05-08 |
0.0629 USD |
3,747,759.1664 ADA |
0.0631 USD |
0.0620 USD |
0.0646 USD |
0.0640 USD |
| 2019-05-07 |
0.0658 USD |
5,768,242.0892 ADA |
0.0662 USD |
0.0629 USD |
0.0682 USD |
0.0631 USD |
| 2019-05-06 |
0.0647 USD |
4,087,066.6700 ADA |
0.0655 USD |
0.0629 USD |
0.0682 USD |
0.0662 USD |
| 2019-05-05 |
0.0659 USD |
2,739,410.0984 ADA |
0.0663 USD |
0.0648 USD |
0.0673 USD |
0.0655 USD |
| 2019-05-04 |
0.0676 USD |
8,271,222.3644 ADA |
0.0688 USD |
0.0652 USD |
0.0709 USD |
0.0663 USD |
| 2019-05-03 |
0.0696 USD |
10,260,456.1660 ADA |
0.0674 USD |
0.0665 USD |
0.0740 USD |
0.0688 USD |
| 2019-05-02 |
0.0677 USD |
1,773,601.1684 ADA |
0.0681 USD |
0.0670 USD |
0.0683 USD |
0.0674 USD |
| 2019-05-01 |
0.0679 USD |
4,351,733.2816 ADA |
0.0693 USD |
0.0662 USD |
0.0702 USD |
0.0681 USD |
| 2019-04-30 |
0.0668 USD |
3,693,376.2124 ADA |
0.0638 USD |
0.0637 USD |
0.0696 USD |
0.0693 USD |
| 2019-04-29 |
0.0651 USD |
3,605,171.6637 ADA |
0.0669 USD |
0.0630 USD |
0.0675 USD |
0.0638 USD |
| 2019-04-28 |
0.0679 USD |
1,236,799.6482 ADA |
0.0691 USD |
0.0660 USD |
0.0694 USD |
0.0669 USD |
| 2019-04-27 |
0.0691 USD |
2,102,099.6921 ADA |
0.0679 USD |
0.0669 USD |
0.0706 USD |
0.0691 USD |
| 2019-04-26 |
0.0669 USD |
7,416,994.0032 ADA |
0.0684 USD |
0.0652 USD |
0.0692 USD |
0.0679 USD |
| 2019-04-25 |
0.0703 USD |
12,025,115.7694 ADA |
0.0726 USD |
0.0669 USD |
0.0759 USD |
0.0684 USD |
| 2019-04-24 |
0.0718 USD |
8,596,911.4128 ADA |
0.0742 USD |
0.0682 USD |
0.0756 USD |
0.0725 USD |