Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-03 |
0.0421 USD |
462,814.0693 ADA |
0.0424 USD |
0.0416 USD |
0.0425 USD |
0.0419 USD |
| 2019-03-02 |
0.0423 USD |
1,136,065.2899 ADA |
0.0428 USD |
0.0420 USD |
0.0432 USD |
0.0423 USD |
| 2019-03-01 |
0.0431 USD |
3,238,220.3243 ADA |
0.0428 USD |
0.0425 USD |
0.0439 USD |
0.0428 USD |
| 2019-02-28 |
0.0429 USD |
1,103,184.2571 ADA |
0.0428 USD |
0.0424 USD |
0.0438 USD |
0.0428 USD |
| 2019-02-27 |
0.0423 USD |
1,914,006.0175 ADA |
0.0428 USD |
0.0412 USD |
0.0433 USD |
0.0428 USD |
| 2019-02-26 |
0.0428 USD |
1,837,374.5314 ADA |
0.0434 USD |
0.0421 USD |
0.0435 USD |
0.0428 USD |
| 2019-02-25 |
0.0433 USD |
2,790,125.8483 ADA |
0.0416 USD |
0.0415 USD |
0.0444 USD |
0.0434 USD |
| 2019-02-24 |
0.0454 USD |
18,725,520.9281 ADA |
0.0483 USD |
0.0413 USD |
0.0506 USD |
0.0416 USD |
| 2019-02-23 |
0.0472 USD |
4,855,490.7024 ADA |
0.0456 USD |
0.0453 USD |
0.0490 USD |
0.0483 USD |
| 2019-02-22 |
0.0454 USD |
2,256,501.9343 ADA |
0.0445 USD |
0.0442 USD |
0.0458 USD |
0.0456 USD |
| 2019-02-21 |
0.0456 USD |
4,328,930.6773 ADA |
0.0473 USD |
0.0441 USD |
0.0477 USD |
0.0445 USD |
| 2019-02-20 |
0.0462 USD |
1,715,231.9731 ADA |
0.0459 USD |
0.0445 USD |
0.0474 USD |
0.0473 USD |
| 2019-02-19 |
0.0468 USD |
5,458,222.3026 ADA |
0.0452 USD |
0.0451 USD |
0.0482 USD |
0.0458 USD |
| 2019-02-18 |
0.0441 USD |
13,566,477.2187 ADA |
0.0412 USD |
0.0410 USD |
0.0485 USD |
0.0452 USD |
| 2019-02-17 |
0.0407 USD |
1,688,800.9999 ADA |
0.0407 USD |
0.0401 USD |
0.0418 USD |
0.0412 USD |
| 2019-02-16 |
0.0408 USD |
1,487,599.6483 ADA |
0.0402 USD |
0.0402 USD |
0.0410 USD |
0.0407 USD |
| 2019-02-15 |
0.0403 USD |
989,663.7880 ADA |
0.0400 USD |
0.0398 USD |
0.0410 USD |
0.0402 USD |
| 2019-02-14 |
0.0402 USD |
400,433.7141 ADA |
0.0407 USD |
0.0395 USD |
0.0410 USD |
0.0400 USD |
| 2019-02-13 |
0.0411 USD |
1,095,710.0790 ADA |
0.0414 USD |
0.0406 USD |
0.0419 USD |
0.0407 USD |
| 2019-02-12 |
0.0408 USD |
2,926,041.7478 ADA |
0.0414 USD |
0.0401 USD |
0.0416 USD |
0.0414 USD |
| 2019-02-11 |
0.0413 USD |
3,644,066.4937 ADA |
0.0426 USD |
0.0408 USD |
0.0426 USD |
0.0414 USD |
| 2019-02-10 |
0.0412 USD |
5,702,467.6782 ADA |
0.0409 USD |
0.0395 USD |
0.0429 USD |
0.0426 USD |
| 2019-02-09 |
0.0408 USD |
3,152,342.9302 ADA |
0.0405 USD |
0.0400 USD |
0.0420 USD |
0.0409 USD |
| 2019-02-08 |
0.0399 USD |
2,733,509.9458 ADA |
0.0362 USD |
0.0359 USD |
0.0419 USD |
0.0405 USD |
| 2019-02-07 |
0.0364 USD |
427,379.9839 ADA |
0.0364 USD |
0.0361 USD |
0.0369 USD |
0.0362 USD |
| 2019-02-06 |
0.0365 USD |
2,944,561.4280 ADA |
0.0376 USD |
0.0356 USD |
0.0377 USD |
0.0364 USD |
| 2019-02-05 |
0.0374 USD |
1,074,788.6046 ADA |
0.0376 USD |
0.0370 USD |
0.0379 USD |
0.0376 USD |
| 2019-02-04 |
0.0377 USD |
477,968.8277 ADA |
0.0377 USD |
0.0375 USD |
0.0383 USD |
0.0376 USD |
| 2019-02-03 |
0.0379 USD |
675,938.0581 ADA |
0.0390 USD |
0.0373 USD |
0.0390 USD |
0.0377 USD |
| 2019-02-02 |
0.0382 USD |
1,092,466.5244 ADA |
0.0384 USD |
0.0378 USD |
0.0390 USD |
0.0390 USD |
| 2019-02-01 |
0.0378 USD |
2,073,304.4650 ADA |
0.0382 USD |
0.0368 USD |
0.0386 USD |
0.0384 USD |
| 2019-01-31 |
0.0389 USD |
1,288,037.9234 ADA |
0.0393 USD |
0.0377 USD |
0.0402 USD |
0.0382 USD |
| 2019-01-30 |
0.0395 USD |
3,558,036.3133 ADA |
0.0378 USD |
0.0374 USD |
0.0400 USD |
0.0393 USD |
| 2019-01-29 |
0.0382 USD |
2,344,627.4772 ADA |
0.0384 USD |
0.0366 USD |
0.0391 USD |
0.0379 USD |
| 2019-01-28 |
0.0384 USD |
3,536,171.0263 ADA |
0.0407 USD |
0.0365 USD |
0.0408 USD |
0.0384 USD |
| 2019-01-27 |
0.0412 USD |
1,092,715.3724 ADA |
0.0423 USD |
0.0403 USD |
0.0424 USD |
0.0407 USD |
| 2019-01-26 |
0.0430 USD |
1,199,726.2803 ADA |
0.0423 USD |
0.0422 USD |
0.0438 USD |
0.0423 USD |
| 2019-01-25 |
0.0426 USD |
975,101.9058 ADA |
0.0429 USD |
0.0420 USD |
0.0431 USD |
0.0423 USD |
| 2019-01-24 |
0.0428 USD |
1,005,670.3534 ADA |
0.0429 USD |
0.0423 USD |
0.0434 USD |
0.0429 USD |
| 2019-01-23 |
0.0433 USD |
2,188,337.6306 ADA |
0.0435 USD |
0.0423 USD |
0.0442 USD |
0.0429 USD |
| 2019-01-22 |
0.0430 USD |
6,262,182.4235 ADA |
0.0426 USD |
0.0412 USD |
0.0438 USD |
0.0435 USD |
| 2019-01-21 |
0.0431 USD |
6,408,523.4653 ADA |
0.0430 USD |
0.0420 USD |
0.0458 USD |
0.0426 USD |
| 2019-01-20 |
0.0440 USD |
5,122,826.7062 ADA |
0.0453 USD |
0.0415 USD |
0.0461 USD |
0.0430 USD |
| 2019-01-19 |
0.0453 USD |
2,327,405.1475 ADA |
0.0438 USD |
0.0435 USD |
0.0463 USD |
0.0453 USD |
| 2019-01-18 |
0.0442 USD |
1,317,880.3574 ADA |
0.0451 USD |
0.0434 USD |
0.0451 USD |
0.0438 USD |
| 2019-01-17 |
0.0449 USD |
3,254,282.5100 ADA |
0.0445 USD |
0.0434 USD |
0.0459 USD |
0.0451 USD |
| 2019-01-16 |
0.0439 USD |
3,078,743.7418 ADA |
0.0422 USD |
0.0421 USD |
0.0448 USD |
0.0443 USD |
| 2019-01-15 |
0.0426 USD |
2,308,630.7636 ADA |
0.0439 USD |
0.0411 USD |
0.0441 USD |
0.0422 USD |
| 2019-01-14 |
0.0423 USD |
4,882,892.6514 ADA |
0.0397 USD |
0.0397 USD |
0.0445 USD |
0.0439 USD |
| 2019-01-13 |
0.0410 USD |
3,851,770.9066 ADA |
0.0434 USD |
0.0392 USD |
0.0434 USD |
0.0397 USD |