Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
0.8269 USD |
1,412,380.1197 ADA |
0.8186 USD |
0.8180 USD |
0.8357 USD |
0.8296 USD |
| 2025-09-06 |
0.8236 USD |
2,495,485.1461 ADA |
0.8305 USD |
0.8149 USD |
0.8357 USD |
0.8205 USD |
| 2025-09-05 |
0.8227 USD |
3,312,219.7031 ADA |
0.8095 USD |
0.8055 USD |
0.8305 USD |
0.8280 USD |
| 2025-09-04 |
0.8187 USD |
7,676,614.6445 ADA |
0.8362 USD |
0.8035 USD |
0.8418 USD |
0.8106 USD |
| 2025-09-03 |
0.8329 USD |
2,641,897.5435 ADA |
0.8350 USD |
0.8259 USD |
0.8396 USD |
0.8345 USD |
| 2025-09-02 |
0.8147 USD |
2,632,025.7975 ADA |
0.8007 USD |
0.7982 USD |
0.8273 USD |
0.8241 USD |
| 2025-09-01 |
0.8124 USD |
9,958,840.5427 ADA |
0.8112 USD |
0.7940 USD |
0.8444 USD |
0.8064 USD |
| 2025-08-31 |
0.8290 USD |
4,423,902.4457 ADA |
0.8225 USD |
0.8178 USD |
0.8376 USD |
0.8218 USD |
| 2025-08-30 |
0.8262 USD |
5,921,692.9242 ADA |
0.8267 USD |
0.8058 USD |
0.8448 USD |
0.8167 USD |
| 2025-08-29 |
0.8346 USD |
7,382,590.4634 ADA |
0.8578 USD |
0.8150 USD |
0.8655 USD |
0.8261 USD |
| 2025-08-28 |
0.8603 USD |
12,491,241.9536 ADA |
0.8501 USD |
0.8410 USD |
0.8795 USD |
0.8478 USD |
| 2025-08-27 |
0.8617 USD |
3,562,044.0712 ADA |
0.8667 USD |
0.8537 USD |
0.8763 USD |
0.8595 USD |
| 2025-08-26 |
0.8491 USD |
12,408,621.5598 ADA |
0.8370 USD |
0.8270 USD |
0.8748 USD |
0.8652 USD |
| 2025-08-25 |
0.8827 USD |
24,412,091.8084 ADA |
0.9085 USD |
0.8547 USD |
0.9274 USD |
0.8651 USD |
| 2025-08-24 |
0.9255 USD |
27,982,786.8794 ADA |
0.9140 USD |
0.8884 USD |
0.9641 USD |
0.9236 USD |
| 2025-08-23 |
0.9157 USD |
11,582,974.4916 ADA |
0.9307 USD |
0.8911 USD |
0.9376 USD |
0.9106 USD |
| 2025-08-22 |
0.8874 USD |
22,813,406.6374 ADA |
0.8516 USD |
0.8224 USD |
0.9318 USD |
0.9184 USD |
| 2025-08-21 |
0.8743 USD |
7,510,746.2718 ADA |
0.8810 USD |
0.8613 USD |
0.8923 USD |
0.8763 USD |
| 2025-08-20 |
0.8636 USD |
28,886,785.5980 ADA |
0.8461 USD |
0.8385 USD |
0.8925 USD |
0.8834 USD |
| 2025-08-19 |
0.8969 USD |
42,818,801.0481 ADA |
0.9239 USD |
0.8505 USD |
0.9542 USD |
0.8621 USD |
| 2025-08-18 |
0.9186 USD |
16,780,438.9832 ADA |
0.9613 USD |
0.8924 USD |
0.9669 USD |
0.9181 USD |
| 2025-08-17 |
0.9570 USD |
10,702,110.5510 ADA |
0.9218 USD |
0.9053 USD |
0.9873 USD |
0.9742 USD |
| 2025-08-16 |
0.9408 USD |
33,043,439.0322 ADA |
0.9462 USD |
0.9014 USD |
0.9777 USD |
0.9196 USD |
| 2025-08-15 |
0.9379 USD |
40,095,250.2361 ADA |
0.9267 USD |
0.9110 USD |
0.9645 USD |
0.9436 USD |
| 2025-08-14 |
0.9513 USD |
76,540,479.4563 ADA |
0.9041 USD |
0.8783 USD |
1.0182 USD |
0.9180 USD |
| 2025-08-13 |
0.8680 USD |
18,409,236.8674 ADA |
0.8411 USD |
0.8334 USD |
0.8888 USD |
0.8873 USD |
| 2025-08-12 |
0.8078 USD |
15,103,110.0955 ADA |
0.7732 USD |
0.7654 USD |
0.8497 USD |
0.8484 USD |
| 2025-08-11 |
0.8067 USD |
25,787,471.4801 ADA |
0.8021 USD |
0.7781 USD |
0.8330 USD |
0.7810 USD |
| 2025-08-10 |
0.8048 USD |
13,376,068.6839 ADA |
0.8031 USD |
0.7838 USD |
0.8340 USD |
0.8025 USD |
| 2025-08-09 |
0.8053 USD |
7,147,571.3809 ADA |
0.7908 USD |
0.7900 USD |
0.8200 USD |
0.8096 USD |
| 2025-08-08 |
0.7938 USD |
18,999,916.1247 ADA |
0.7877 USD |
0.7760 USD |
0.8067 USD |
0.7948 USD |
| 2025-08-07 |
0.7569 USD |
10,177,891.0193 ADA |
0.7416 USD |
0.7322 USD |
0.7883 USD |
0.7857 USD |
| 2025-08-06 |
0.7243 USD |
20,596,176.5989 ADA |
0.7256 USD |
0.7106 USD |
0.7480 USD |
0.7413 USD |
| 2025-08-05 |
0.7280 USD |
15,835,162.2451 ADA |
0.7547 USD |
0.7184 USD |
0.7594 USD |
0.7219 USD |
| 2025-08-04 |
0.7418 USD |
19,921,868.4728 ADA |
0.7271 USD |
0.7251 USD |
0.7600 USD |
0.7520 USD |
| 2025-08-03 |
0.7165 USD |
17,964,336.3290 ADA |
0.6976 USD |
0.6872 USD |
0.7295 USD |
0.7239 USD |
| 2025-08-02 |
0.6970 USD |
12,092,697.3066 ADA |
0.7140 USD |
0.6842 USD |
0.7270 USD |
0.7036 USD |
| 2025-08-01 |
0.7274 USD |
26,113,185.8309 ADA |
0.7390 USD |
0.7088 USD |
0.7419 USD |
0.7284 USD |
| 2025-07-31 |
0.7712 USD |
7,185,540.9319 ADA |
0.7631 USD |
0.7514 USD |
0.7889 USD |
0.7538 USD |
| 2025-07-30 |
0.7622 USD |
8,402,500.4315 ADA |
0.7828 USD |
0.7288 USD |
0.7893 USD |
0.7470 USD |
| 2025-07-29 |
0.7882 USD |
11,419,970.5777 ADA |
0.7936 USD |
0.7676 USD |
0.8099 USD |
0.7820 USD |
| 2025-07-28 |
0.8226 USD |
11,929,112.3126 ADA |
0.8324 USD |
0.7919 USD |
0.8557 USD |
0.7942 USD |
| 2025-07-27 |
0.8256 USD |
6,837,389.9466 ADA |
0.8200 USD |
0.8150 USD |
0.8392 USD |
0.8310 USD |
| 2025-07-26 |
0.8246 USD |
7,276,437.2033 ADA |
0.8161 USD |
0.8123 USD |
0.8384 USD |
0.8296 USD |
| 2025-07-25 |
0.7952 USD |
25,093,614.8261 ADA |
0.8066 USD |
0.7752 USD |
0.8182 USD |
0.8155 USD |
| 2025-07-24 |
0.8091 USD |
39,084,931.1465 ADA |
0.8165 USD |
0.7627 USD |
0.8408 USD |
0.8169 USD |
| 2025-07-23 |
0.8280 USD |
16,854,450.6437 ADA |
0.9038 USD |
0.7863 USD |
0.9040 USD |
0.8093 USD |
| 2025-07-22 |
0.8782 USD |
12,508,489.0323 ADA |
0.8898 USD |
0.8534 USD |
0.9096 USD |
0.8871 USD |
| 2025-07-21 |
0.8965 USD |
40,706,703.7106 ADA |
0.8586 USD |
0.8421 USD |
0.9335 USD |
0.8822 USD |
| 2025-07-20 |
0.8544 USD |
19,897,354.7805 ADA |
0.8306 USD |
0.8240 USD |
0.8781 USD |
0.8586 USD |