Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-18 |
0.1209 USD |
16,352,415.5160 ADA |
0.1223 USD |
0.1175 USD |
0.1248 USD |
0.1230 USD |
| 2020-07-17 |
0.1239 USD |
13,213,317.1461 ADA |
0.1261 USD |
0.1218 USD |
0.1267 USD |
0.1226 USD |
| 2020-07-16 |
0.1256 USD |
40,519,934.0527 ADA |
0.1305 USD |
0.1181 USD |
0.1330 USD |
0.1259 USD |
| 2020-07-15 |
0.1301 USD |
20,341,555.8169 ADA |
0.1322 USD |
0.1272 USD |
0.1327 USD |
0.1305 USD |
| 2020-07-14 |
0.1272 USD |
37,222,168.0831 ADA |
0.1243 USD |
0.1200 USD |
0.1347 USD |
0.1322 USD |
| 2020-07-13 |
0.1301 USD |
41,555,645.1963 ADA |
0.1271 USD |
0.1216 USD |
0.1360 USD |
0.1243 USD |
| 2020-07-12 |
0.1244 USD |
27,499,792.5254 ADA |
0.1252 USD |
0.1203 USD |
0.1287 USD |
0.1271 USD |
| 2020-07-11 |
0.1219 USD |
19,822,924.1301 ADA |
0.1183 USD |
0.1180 USD |
0.1272 USD |
0.1254 USD |
| 2020-07-10 |
0.1170 USD |
34,263,015.8569 ADA |
0.1242 USD |
0.1103 USD |
0.1243 USD |
0.1187 USD |
| 2020-07-09 |
0.1222 USD |
38,691,813.8997 ADA |
0.1298 USD |
0.1175 USD |
0.1300 USD |
0.1242 USD |
| 2020-07-08 |
0.1282 USD |
86,457,071.9834 ADA |
0.1176 USD |
0.1148 USD |
0.1386 USD |
0.1301 USD |
| 2020-07-07 |
0.1112 USD |
49,852,166.9009 ADA |
0.1052 USD |
0.1031 USD |
0.1192 USD |
0.1176 USD |
| 2020-07-06 |
0.1008 USD |
28,544,934.7478 ADA |
0.0984 USD |
0.0972 USD |
0.1066 USD |
0.1052 USD |
| 2020-07-05 |
0.0967 USD |
19,201,520.3071 ADA |
0.1001 USD |
0.0944 USD |
0.1003 USD |
0.0984 USD |
| 2020-07-04 |
0.0987 USD |
16,083,754.8600 ADA |
0.0966 USD |
0.0960 USD |
0.1010 USD |
0.1001 USD |
| 2020-07-03 |
0.0981 USD |
48,234,937.7704 ADA |
0.0930 USD |
0.0923 USD |
0.1026 USD |
0.0966 USD |
| 2020-07-02 |
0.0928 USD |
39,890,028.8823 ADA |
0.0970 USD |
0.0875 USD |
0.0970 USD |
0.0930 USD |
| 2020-07-01 |
0.0907 USD |
43,050,195.1345 ADA |
0.0838 USD |
0.0827 USD |
0.0970 USD |
0.0970 USD |
| 2020-06-30 |
0.0839 USD |
10,819,510.0285 ADA |
0.0839 USD |
0.0820 USD |
0.0850 USD |
0.0838 USD |
| 2020-06-29 |
0.0824 USD |
21,023,037.0411 ADA |
0.0802 USD |
0.0802 USD |
0.0843 USD |
0.0839 USD |
| 2020-06-28 |
0.0783 USD |
8,300,274.9080 ADA |
0.0773 USD |
0.0763 USD |
0.0810 USD |
0.0802 USD |
| 2020-06-27 |
0.0782 USD |
7,452,290.9944 ADA |
0.0805 USD |
0.0747 USD |
0.0808 USD |
0.0773 USD |
| 2020-06-26 |
0.0805 USD |
5,313,054.4788 ADA |
0.0814 USD |
0.0795 USD |
0.0817 USD |
0.0805 USD |
| 2020-06-25 |
0.0813 USD |
7,520,018.5825 ADA |
0.0824 USD |
0.0785 USD |
0.0834 USD |
0.0814 USD |
| 2020-06-24 |
0.0834 USD |
17,625,776.1920 ADA |
0.0826 USD |
0.0799 USD |
0.0870 USD |
0.0824 USD |
| 2020-06-23 |
0.0828 USD |
12,647,024.6111 ADA |
0.0839 USD |
0.0816 USD |
0.0845 USD |
0.0826 USD |
| 2020-06-22 |
0.0817 USD |
11,332,208.8157 ADA |
0.0784 USD |
0.0781 USD |
0.0839 USD |
0.0839 USD |
| 2020-06-21 |
0.0796 USD |
6,675,692.4206 ADA |
0.0794 USD |
0.0781 USD |
0.0808 USD |
0.0783 USD |
| 2020-06-20 |
0.0787 USD |
9,199,046.1814 ADA |
0.0798 USD |
0.0771 USD |
0.0802 USD |
0.0794 USD |
| 2020-06-19 |
0.0800 USD |
8,658,205.1536 ADA |
0.0820 USD |
0.0785 USD |
0.0820 USD |
0.0798 USD |
| 2020-06-18 |
0.0819 USD |
12,129,890.1925 ADA |
0.0832 USD |
0.0800 USD |
0.0842 USD |
0.0820 USD |
| 2020-06-17 |
0.0812 USD |
24,762,895.5204 ADA |
0.0791 USD |
0.0775 USD |
0.0837 USD |
0.0832 USD |
| 2020-06-16 |
0.0784 USD |
8,513,186.1154 ADA |
0.0782 USD |
0.0767 USD |
0.0804 USD |
0.0791 USD |
| 2020-06-15 |
0.0734 USD |
35,392,671.3386 ADA |
0.0763 USD |
0.0691 USD |
0.0799 USD |
0.0782 USD |
| 2020-06-14 |
0.0772 USD |
3,994,193.9154 ADA |
0.0790 USD |
0.0756 USD |
0.0792 USD |
0.0763 USD |
| 2020-06-13 |
0.0781 USD |
3,430,065.0687 ADA |
0.0791 USD |
0.0772 USD |
0.0796 USD |
0.0790 USD |
| 2020-06-12 |
0.0784 USD |
15,987,577.4112 ADA |
0.0751 USD |
0.0748 USD |
0.0805 USD |
0.0791 USD |
| 2020-06-11 |
0.0772 USD |
43,493,490.4980 ADA |
0.0836 USD |
0.0735 USD |
0.0850 USD |
0.0751 USD |
| 2020-06-10 |
0.0814 USD |
17,586,538.7428 ADA |
0.0831 USD |
0.0794 USD |
0.0839 USD |
0.0836 USD |
| 2020-06-09 |
0.0845 USD |
3,161,870.5332 ADA |
0.0864 USD |
0.0832 USD |
0.0869 USD |
0.0832 USD |
| 2020-06-08 |
0.0862 USD |
4,164,890.5529 ADA |
0.0866 USD |
0.0847 USD |
0.0871 USD |
0.0865 USD |
| 2020-06-07 |
0.0851 USD |
7,288,159.2554 ADA |
0.0862 USD |
0.0826 USD |
0.0885 USD |
0.0862 USD |
| 2020-06-06 |
0.0861 USD |
13,552,457.3349 ADA |
0.0852 USD |
0.0848 USD |
0.0872 USD |
0.0862 USD |
| 2020-06-05 |
0.0863 USD |
20,969,105.7598 ADA |
0.0889 USD |
0.0839 USD |
0.0895 USD |
0.0852 USD |
| 2020-06-04 |
0.0877 USD |
28,043,656.9301 ADA |
0.0855 USD |
0.0840 USD |
0.0904 USD |
0.0889 USD |
| 2020-06-03 |
0.0825 USD |
35,210,304.1303 ADA |
0.0788 USD |
0.0771 USD |
0.0856 USD |
0.0853 USD |
| 2020-06-02 |
0.0778 USD |
36,089,359.3578 ADA |
0.0811 USD |
0.0725 USD |
0.0824 USD |
0.0786 USD |
| 2020-06-01 |
0.0791 USD |
18,201,703.8964 ADA |
0.0740 USD |
0.0736 USD |
0.0840 USD |
0.0811 USD |
| 2020-05-31 |
0.0801 USD |
70,558,771.1824 ADA |
0.0770 USD |
0.0722 USD |
0.0873 USD |
0.0740 USD |
| 2020-05-30 |
0.0724 USD |
55,499,183.8854 ADA |
0.0644 USD |
0.0639 USD |
0.0789 USD |
0.0770 USD |