Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-27 |
0.0377 USD |
4,893,186.4107 ADA |
0.0408 USD |
0.0359 USD |
0.0412 USD |
0.0364 USD |
| 2018-12-26 |
0.0409 USD |
1,535,584.9334 ADA |
0.0413 USD |
0.0387 USD |
0.0430 USD |
0.0408 USD |
| 2018-12-25 |
0.0408 USD |
5,213,518.8256 ADA |
0.0454 USD |
0.0389 USD |
0.0454 USD |
0.0413 USD |
| 2018-12-24 |
0.0468 USD |
7,791,584.4632 ADA |
0.0439 USD |
0.0439 USD |
0.0494 USD |
0.0454 USD |
| 2018-12-23 |
0.0430 USD |
6,565,522.4923 ADA |
0.0419 USD |
0.0413 USD |
0.0447 USD |
0.0439 USD |
| 2018-12-22 |
0.0402 USD |
3,349,474.7110 ADA |
0.0405 USD |
0.0381 USD |
0.0419 USD |
0.0419 USD |
| 2018-12-21 |
0.0413 USD |
9,252,733.7829 ADA |
0.0388 USD |
0.0380 USD |
0.0448 USD |
0.0405 USD |
| 2018-12-20 |
0.0375 USD |
6,907,921.6899 ADA |
0.0339 USD |
0.0337 USD |
0.0400 USD |
0.0388 USD |
| 2018-12-19 |
0.0357 USD |
9,882,301.3072 ADA |
0.0344 USD |
0.0339 USD |
0.0399 USD |
0.0339 USD |
| 2018-12-18 |
0.0328 USD |
4,655,709.7580 ADA |
0.0325 USD |
0.0313 USD |
0.0349 USD |
0.0344 USD |
| 2018-12-17 |
0.0320 USD |
7,821,379.4869 ADA |
0.0287 USD |
0.0287 USD |
0.0349 USD |
0.0325 USD |
| 2018-12-16 |
0.0287 USD |
2,977,818.9317 ADA |
0.0278 USD |
0.0277 USD |
0.0294 USD |
0.0287 USD |
| 2018-12-15 |
0.0278 USD |
2,768,418.2099 ADA |
0.0281 USD |
0.0273 USD |
0.0282 USD |
0.0278 USD |
| 2018-12-14 |
0.0281 USD |
3,246,095.0360 ADA |
0.0287 USD |
0.0270 USD |
0.0295 USD |
0.0281 USD |
| 2018-12-13 |
0.0292 USD |
2,929,185.8781 ADA |
0.0300 USD |
0.0284 USD |
0.0303 USD |
0.0287 USD |
| 2018-12-12 |
0.0301 USD |
1,634,084.3768 ADA |
0.0290 USD |
0.0287 USD |
0.0308 USD |
0.0300 USD |
| 2018-12-11 |
0.0290 USD |
3,506,004.4207 ADA |
0.0296 USD |
0.0283 USD |
0.0300 USD |
0.0290 USD |
| 2018-12-10 |
0.0300 USD |
2,956,745.1151 ADA |
0.0312 USD |
0.0291 USD |
0.0315 USD |
0.0296 USD |
| 2018-12-09 |
0.0307 USD |
1,555,854.7936 ADA |
0.0310 USD |
0.0295 USD |
0.0324 USD |
0.0312 USD |
| 2018-12-08 |
0.0302 USD |
3,146,583.4588 ADA |
0.0295 USD |
0.0285 USD |
0.0317 USD |
0.0310 USD |
| 2018-12-07 |
0.0293 USD |
13,246,365.2297 ADA |
0.0302 USD |
0.0256 USD |
0.0345 USD |
0.0295 USD |
| 2018-12-06 |
0.0336 USD |
6,550,842.4684 ADA |
0.0338 USD |
0.0300 USD |
0.0375 USD |
0.0302 USD |
| 2018-12-05 |
0.0351 USD |
6,937,032.0065 ADA |
0.0369 USD |
0.0333 USD |
0.0370 USD |
0.0338 USD |
| 2018-12-04 |
0.0383 USD |
7,647,726.2203 ADA |
0.0380 USD |
0.0353 USD |
0.0438 USD |
0.0369 USD |
| 2018-12-03 |
0.0391 USD |
2,178,125.8780 ADA |
0.0413 USD |
0.0375 USD |
0.0420 USD |
0.0380 USD |
| 2018-12-02 |
0.0415 USD |
2,333,091.4327 ADA |
0.0409 USD |
0.0398 USD |
0.0440 USD |
0.0412 USD |
| 2018-12-01 |
0.0411 USD |
5,764,729.0275 ADA |
0.0386 USD |
0.0376 USD |
0.0440 USD |
0.0409 USD |
| 2018-11-30 |
0.0385 USD |
3,124,126.3799 ADA |
0.0415 USD |
0.0370 USD |
0.0421 USD |
0.0386 USD |
| 2018-11-29 |
0.0417 USD |
6,206,078.4709 ADA |
0.0418 USD |
0.0393 USD |
0.0455 USD |
0.0415 USD |
| 2018-11-28 |
0.0411 USD |
11,135,092.5020 ADA |
0.0361 USD |
0.0361 USD |
0.0500 USD |
0.0418 USD |
| 2018-11-27 |
0.0343 USD |
4,063,325.5032 ADA |
0.0350 USD |
0.0310 USD |
0.0365 USD |
0.0361 USD |
| 2018-11-26 |
0.0346 USD |
11,307,326.5036 ADA |
0.0371 USD |
0.0320 USD |
0.0389 USD |
0.0349 USD |
| 2018-11-25 |
0.0346 USD |
9,795,721.0424 ADA |
0.0376 USD |
0.0270 USD |
0.0383 USD |
0.0371 USD |
| 2018-11-24 |
0.0394 USD |
5,699,738.4110 ADA |
0.0432 USD |
0.0320 USD |
0.0466 USD |
0.0358 USD |
| 2018-11-23 |
0.0421 USD |
2,272,984.1552 ADA |
0.0446 USD |
0.0408 USD |
0.0459 USD |
0.0432 USD |
| 2018-11-22 |
0.0459 USD |
2,536,537.8613 ADA |
0.0477 USD |
0.0446 USD |
0.0480 USD |
0.0446 USD |
| 2018-11-21 |
0.0456 USD |
3,921,085.7394 ADA |
0.0450 USD |
0.0433 USD |
0.0498 USD |
0.0477 USD |
| 2018-11-20 |
0.0484 USD |
9,024,467.9689 ADA |
0.0580 USD |
0.0425 USD |
0.0624 USD |
0.0450 USD |
| 2018-11-19 |
0.0573 USD |
6,462,187.4819 ADA |
0.0610 USD |
0.0530 USD |
0.0750 USD |
0.0580 USD |
| 2018-11-18 |
0.0612 USD |
1,083,444.0799 ADA |
0.0599 USD |
0.0599 USD |
0.0626 USD |
0.0608 USD |
| 2018-11-17 |
0.0597 USD |
1,765,645.2618 ADA |
0.0602 USD |
0.0586 USD |
0.0603 USD |
0.0599 USD |
| 2018-11-16 |
0.0608 USD |
1,848,436.6351 ADA |
0.0626 USD |
0.0587 USD |
0.0627 USD |
0.0602 USD |
| 2018-11-15 |
0.0600 USD |
6,012,698.2400 ADA |
0.0633 USD |
0.0560 USD |
0.0669 USD |
0.0626 USD |
| 2018-11-14 |
0.0655 USD |
7,963,706.1069 ADA |
0.0730 USD |
0.0590 USD |
0.0730 USD |
0.0633 USD |
| 2018-11-13 |
0.0740 USD |
2,155,891.2801 ADA |
0.0758 USD |
0.0722 USD |
0.0758 USD |
0.0730 USD |
| 2018-11-12 |
0.0757 USD |
968,830.2821 ADA |
0.0763 USD |
0.0745 USD |
0.0768 USD |
0.0758 USD |
| 2018-11-11 |
0.0754 USD |
2,282,732.9255 ADA |
0.0747 USD |
0.0740 USD |
0.0772 USD |
0.0763 USD |
| 2018-11-10 |
0.0755 USD |
1,058,437.5313 ADA |
0.0737 USD |
0.0732 USD |
0.0790 USD |
0.0747 USD |
| 2018-11-09 |
0.0754 USD |
1,850,667.5209 ADA |
0.0760 USD |
0.0733 USD |
0.0772 USD |
0.0737 USD |
| 2018-11-08 |
0.0772 USD |
2,043,598.1772 ADA |
0.0786 USD |
0.0760 USD |
0.0790 USD |
0.0760 USD |