Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-16 |
0.2815 USD |
3,658.7398 ADA |
0.2817 USD |
0.2812 USD |
0.2819 USD |
0.2819 USD |
| 2026-02-15 |
0.2969 USD |
2,482,929.3881 ADA |
0.2949 USD |
0.2923 USD |
0.3009 USD |
0.2973 USD |
| 2026-02-14 |
0.2766 USD |
4,008,557.1538 ADA |
0.2728 USD |
0.2726 USD |
0.2796 USD |
0.2781 USD |
| 2026-02-13 |
0.2626 USD |
1,682,301.6046 ADA |
0.2642 USD |
0.2581 USD |
0.2653 USD |
0.2632 USD |
| 2026-02-12 |
0.2625 USD |
3,188,752.4852 ADA |
0.2558 USD |
0.2558 USD |
0.2693 USD |
0.2685 USD |
| 2026-02-11 |
0.2567 USD |
4,426,622.2014 ADA |
0.2618 USD |
0.2521 USD |
0.2646 USD |
0.2551 USD |
| 2026-02-10 |
0.2660 USD |
3,139,226.2213 ADA |
0.2698 USD |
0.2614 USD |
0.2703 USD |
0.2629 USD |
| 2026-02-09 |
0.2677 USD |
14,942,671.1884 ADA |
0.2700 USD |
0.2593 USD |
0.2736 USD |
0.2700 USD |
| 2026-02-08 |
0.2710 USD |
3,980,919.6622 ADA |
0.2720 USD |
0.2669 USD |
0.2759 USD |
0.2698 USD |
| 2026-02-07 |
0.2724 USD |
15,252,469.0704 ADA |
0.2760 USD |
0.2657 USD |
0.2793 USD |
0.2722 USD |
| 2026-02-06 |
0.2569 USD |
66,530,593.0864 ADA |
0.2451 USD |
0.2210 USD |
0.2830 USD |
0.2828 USD |
| 2026-02-05 |
0.2639 USD |
43,909,531.1381 ADA |
0.2858 USD |
0.2432 USD |
0.2891 USD |
0.2451 USD |
| 2026-02-04 |
0.2903 USD |
18,450,094.1633 ADA |
0.2913 USD |
0.2807 USD |
0.3022 USD |
0.2862 USD |
| 2026-02-03 |
0.2958 USD |
26,065,304.8367 ADA |
0.2989 USD |
0.2815 USD |
0.3045 USD |
0.2947 USD |
| 2026-02-02 |
0.2921 USD |
33,106,806.8789 ADA |
0.2855 USD |
0.2757 USD |
0.3025 USD |
0.3007 USD |
| 2026-02-01 |
0.2936 USD |
1,553,340.6014 ADA |
0.2934 USD |
0.2914 USD |
0.2965 USD |
0.2946 USD |
| 2026-01-31 |
0.3196 USD |
651,812.3291 ADA |
0.3204 USD |
0.3189 USD |
0.3208 USD |
0.3208 USD |
| 2026-01-30 |
0.3275 USD |
8,702,243.7332 ADA |
0.3345 USD |
0.3172 USD |
0.3354 USD |
0.3252 USD |
| 2026-01-29 |
0.3513 USD |
3,412,574.0874 ADA |
0.3579 USD |
0.3473 USD |
0.3583 USD |
0.3482 USD |
| 2026-01-28 |
0.3592 USD |
5,655,122.2196 ADA |
0.3606 USD |
0.3545 USD |
0.3645 USD |
0.3630 USD |
| 2026-01-27 |
0.3511 USD |
2,845,541.0233 ADA |
0.3518 USD |
0.3475 USD |
0.3547 USD |
0.3487 USD |
| 2026-01-26 |
0.3464 USD |
3,027,336.5245 ADA |
0.3387 USD |
0.3385 USD |
0.3510 USD |
0.3467 USD |
| 2026-01-25 |
0.3555 USD |
1,478,064.7954 ADA |
0.3577 USD |
0.3501 USD |
0.3596 USD |
0.3528 USD |
| 2026-01-24 |
0.3592 USD |
987,361.3830 ADA |
0.3600 USD |
0.3573 USD |
0.3620 USD |
0.3590 USD |
| 2026-01-23 |
0.3593 USD |
3,344,215.8516 ADA |
0.3592 USD |
0.3522 USD |
0.3647 USD |
0.3600 USD |
| 2026-01-22 |
0.3622 USD |
8,245,427.4859 ADA |
0.3657 USD |
0.3553 USD |
0.3686 USD |
0.3595 USD |
| 2026-01-21 |
0.3577 USD |
9,234,597.4848 ADA |
0.3503 USD |
0.3480 USD |
0.3633 USD |
0.3500 USD |
| 2026-01-20 |
0.3669 USD |
1,338,477.7214 ADA |
0.3700 USD |
0.3638 USD |
0.3704 USD |
0.3673 USD |
| 2026-01-19 |
0.3640 USD |
17,245,116.2100 ADA |
0.3752 USD |
0.3500 USD |
0.3752 USD |
0.3669 USD |
| 2026-01-18 |
0.3934 USD |
3,279,571.2575 ADA |
0.3969 USD |
0.3895 USD |
0.3986 USD |
0.3907 USD |
| 2026-01-17 |
0.3948 USD |
2,290,553.0605 ADA |
0.3956 USD |
0.3932 USD |
0.3991 USD |
0.3986 USD |
| 2026-01-16 |
0.3914 USD |
1,409,455.9370 ADA |
0.3935 USD |
0.3883 USD |
0.3943 USD |
0.3923 USD |
| 2026-01-15 |
0.4051 USD |
5,156,631.6483 ADA |
0.4142 USD |
0.3991 USD |
0.4142 USD |
0.4042 USD |
| 2026-01-14 |
0.4202 USD |
15,266,111.3926 ADA |
0.4217 USD |
0.4099 USD |
0.4276 USD |
0.4210 USD |
| 2026-01-13 |
0.3996 USD |
10,164,106.6009 ADA |
0.3858 USD |
0.3847 USD |
0.4112 USD |
0.4088 USD |
| 2026-01-12 |
0.3919 USD |
8,907,749.6525 ADA |
0.3904 USD |
0.3813 USD |
0.4029 USD |
0.3973 USD |
| 2026-01-11 |
0.3903 USD |
2,988,097.6102 ADA |
0.3879 USD |
0.3873 USD |
0.3926 USD |
0.3908 USD |
| 2026-01-10 |
0.3887 USD |
3,663,768.8363 ADA |
0.3906 USD |
0.3842 USD |
0.3919 USD |
0.3858 USD |
| 2026-01-09 |
0.3963 USD |
11,401,828.9311 ADA |
0.3957 USD |
0.3876 USD |
0.4049 USD |
0.3913 USD |
| 2026-01-08 |
0.3981 USD |
4,694,056.7869 ADA |
0.4016 USD |
0.3886 USD |
0.4042 USD |
0.3925 USD |
| 2026-01-07 |
0.4112 USD |
8,799,111.5673 ADA |
0.4190 USD |
0.4000 USD |
0.4222 USD |
0.4017 USD |
| 2026-01-06 |
0.4198 USD |
25,030,639.1827 ADA |
0.4211 USD |
0.4007 USD |
0.4374 USD |
0.4108 USD |
| 2026-01-05 |
0.4010 USD |
5,989,961.2830 ADA |
0.4000 USD |
0.3939 USD |
0.4076 USD |
0.3976 USD |
| 2026-01-04 |
0.3973 USD |
7,342,732.7689 ADA |
0.3891 USD |
0.3886 USD |
0.4019 USD |
0.3969 USD |
| 2026-01-03 |
0.3904 USD |
11,363,366.6260 ADA |
0.3950 USD |
0.3826 USD |
0.3987 USD |
0.3885 USD |
| 2026-01-02 |
0.3809 USD |
37,304,432.5136 ADA |
0.3561 USD |
0.3541 USD |
0.3952 USD |
0.3890 USD |
| 2026-01-01 |
0.3347 USD |
5,046,770.2941 ADA |
0.3331 USD |
0.3314 USD |
0.3404 USD |
0.3392 USD |
| 2025-12-31 |
0.3390 USD |
24,362,007.2740 ADA |
0.3508 USD |
0.3289 USD |
0.3533 USD |
0.3328 USD |
| 2025-12-30 |
0.3522 USD |
11,845,319.8798 ADA |
0.3527 USD |
0.3480 USD |
0.3561 USD |
0.3510 USD |
| 2025-12-29 |
0.3777 USD |
8,747,894.8200 ADA |
0.3686 USD |
0.3669 USD |
0.3842 USD |
0.3737 USD |