Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-11 |
0.0337 USD |
3,154,262.1072 ADA |
0.0332 USD |
0.0328 USD |
0.0341 USD |
0.0335 USD |
| 2020-04-10 |
0.0339 USD |
7,475,487.0636 ADA |
0.0362 USD |
0.0321 USD |
0.0362 USD |
0.0332 USD |
| 2020-04-09 |
0.0359 USD |
3,411,555.8654 ADA |
0.0365 USD |
0.0354 USD |
0.0366 USD |
0.0362 USD |
| 2020-04-08 |
0.0363 USD |
4,103,515.1410 ADA |
0.0352 USD |
0.0352 USD |
0.0368 USD |
0.0365 USD |
| 2020-04-07 |
0.0363 USD |
16,109,099.8132 ADA |
0.0361 USD |
0.0346 USD |
0.0373 USD |
0.0352 USD |
| 2020-04-06 |
0.0343 USD |
9,744,406.7719 ADA |
0.0320 USD |
0.0320 USD |
0.0361 USD |
0.0361 USD |
| 2020-04-05 |
0.0320 USD |
5,158,237.5755 ADA |
0.0326 USD |
0.0316 USD |
0.0326 USD |
0.0320 USD |
| 2020-04-04 |
0.0322 USD |
1,384,015.1485 ADA |
0.0323 USD |
0.0318 USD |
0.0327 USD |
0.0326 USD |
| 2020-04-03 |
0.0322 USD |
4,145,015.1552 ADA |
0.0319 USD |
0.0317 USD |
0.0328 USD |
0.0323 USD |
| 2020-04-02 |
0.0322 USD |
6,909,435.0768 ADA |
0.0310 USD |
0.0308 USD |
0.0335 USD |
0.0319 USD |
| 2020-04-01 |
0.0302 USD |
9,486,264.4619 ADA |
0.0306 USD |
0.0295 USD |
0.0310 USD |
0.0310 USD |
| 2020-03-31 |
0.0301 USD |
2,872,638.7053 ADA |
0.0297 USD |
0.0295 USD |
0.0307 USD |
0.0306 USD |
| 2020-03-30 |
0.0293 USD |
9,943,800.8732 ADA |
0.0282 USD |
0.0280 USD |
0.0305 USD |
0.0297 USD |
| 2020-03-29 |
0.0288 USD |
4,312,908.1620 ADA |
0.0299 USD |
0.0281 USD |
0.0300 USD |
0.0282 USD |
| 2020-03-28 |
0.0288 USD |
8,586,363.9511 ADA |
0.0289 USD |
0.0279 USD |
0.0300 USD |
0.0299 USD |
| 2020-03-27 |
0.0301 USD |
6,369,974.2449 ADA |
0.0309 USD |
0.0285 USD |
0.0315 USD |
0.0289 USD |
| 2020-03-26 |
0.0298 USD |
3,832,169.6939 ADA |
0.0295 USD |
0.0293 USD |
0.0309 USD |
0.0309 USD |
| 2020-03-25 |
0.0296 USD |
10,010,479.8102 ADA |
0.0303 USD |
0.0288 USD |
0.0305 USD |
0.0295 USD |
| 2020-03-24 |
0.0296 USD |
11,622,895.6493 ADA |
0.0291 USD |
0.0290 USD |
0.0305 USD |
0.0303 USD |
| 2020-03-23 |
0.0283 USD |
11,790,575.9793 ADA |
0.0272 USD |
0.0267 USD |
0.0300 USD |
0.0291 USD |
| 2020-03-22 |
0.0278 USD |
8,839,461.0912 ADA |
0.0294 USD |
0.0269 USD |
0.0305 USD |
0.0272 USD |
| 2020-03-21 |
0.0294 USD |
4,818,692.2331 ADA |
0.0294 USD |
0.0279 USD |
0.0307 USD |
0.0294 USD |
| 2020-03-20 |
0.0314 USD |
17,601,155.4903 ADA |
0.0304 USD |
0.0267 USD |
0.0342 USD |
0.0294 USD |
| 2020-03-19 |
0.0299 USD |
21,241,131.1932 ADA |
0.0261 USD |
0.0258 USD |
0.0320 USD |
0.0304 USD |
| 2020-03-18 |
0.0255 USD |
7,209,263.0353 ADA |
0.0260 USD |
0.0244 USD |
0.0265 USD |
0.0261 USD |
| 2020-03-17 |
0.0259 USD |
8,249,627.3447 ADA |
0.0242 USD |
0.0242 USD |
0.0267 USD |
0.0260 USD |
| 2020-03-16 |
0.0235 USD |
12,405,463.1641 ADA |
0.0270 USD |
0.0215 USD |
0.0270 USD |
0.0242 USD |
| 2020-03-15 |
0.0263 USD |
21,776,581.3406 ADA |
0.0257 USD |
0.0229 USD |
0.0290 USD |
0.0270 USD |
| 2020-03-14 |
0.0272 USD |
6,652,055.8720 ADA |
0.0284 USD |
0.0254 USD |
0.0291 USD |
0.0257 USD |
| 2020-03-13 |
0.0248 USD |
61,562,531.1828 ADA |
0.0233 USD |
0.0185 USD |
0.0298 USD |
0.0284 USD |
| 2020-03-12 |
0.0294 USD |
41,448,832.9930 ADA |
0.0397 USD |
0.0229 USD |
0.0398 USD |
0.0233 USD |
| 2020-03-11 |
0.0393 USD |
9,776,320.5247 ADA |
0.0413 USD |
0.0374 USD |
0.0418 USD |
0.0397 USD |
| 2020-03-10 |
0.0417 USD |
4,141,331.2288 ADA |
0.0415 USD |
0.0403 USD |
0.0431 USD |
0.0413 USD |
| 2020-03-09 |
0.0413 USD |
19,512,147.9791 ADA |
0.0428 USD |
0.0390 USD |
0.0440 USD |
0.0415 USD |
| 2020-03-08 |
0.0449 USD |
7,813,002.3265 ADA |
0.0490 USD |
0.0425 USD |
0.0490 USD |
0.0428 USD |
| 2020-03-07 |
0.0493 USD |
2,733,986.0299 ADA |
0.0515 USD |
0.0483 USD |
0.0519 USD |
0.0490 USD |
| 2020-03-06 |
0.0510 USD |
2,364,411.5747 ADA |
0.0511 USD |
0.0500 USD |
0.0517 USD |
0.0515 USD |
| 2020-03-05 |
0.0508 USD |
5,801,739.9191 ADA |
0.0488 USD |
0.0488 USD |
0.0523 USD |
0.0511 USD |
| 2020-03-04 |
0.0492 USD |
2,779,683.7195 ADA |
0.0487 USD |
0.0481 USD |
0.0504 USD |
0.0488 USD |
| 2020-03-03 |
0.0485 USD |
2,671,876.8791 ADA |
0.0490 USD |
0.0475 USD |
0.0495 USD |
0.0487 USD |
| 2020-03-02 |
0.0480 USD |
8,076,833.0806 ADA |
0.0457 USD |
0.0455 USD |
0.0498 USD |
0.0491 USD |
| 2020-03-01 |
0.0468 USD |
7,301,388.5914 ADA |
0.0473 USD |
0.0451 USD |
0.0483 USD |
0.0457 USD |
| 2020-02-29 |
0.0481 USD |
1,080,239.4599 ADA |
0.0489 USD |
0.0472 USD |
0.0498 USD |
0.0473 USD |
| 2020-02-28 |
0.0475 USD |
5,899,130.2019 ADA |
0.0494 USD |
0.0458 USD |
0.0511 USD |
0.0489 USD |
| 2020-02-27 |
0.0496 USD |
10,345,147.4991 ADA |
0.0492 USD |
0.0463 USD |
0.0522 USD |
0.0494 USD |
| 2020-02-26 |
0.0502 USD |
23,542,401.0578 ADA |
0.0560 USD |
0.0466 USD |
0.0565 USD |
0.0492 USD |
| 2020-02-25 |
0.0570 USD |
3,002,593.3347 ADA |
0.0586 USD |
0.0560 USD |
0.0590 USD |
0.0564 USD |
| 2020-02-24 |
0.0593 USD |
4,572,473.8997 ADA |
0.0618 USD |
0.0573 USD |
0.0619 USD |
0.0586 USD |
| 2020-02-23 |
0.0612 USD |
4,775,989.5294 ADA |
0.0585 USD |
0.0582 USD |
0.0622 USD |
0.0618 USD |
| 2020-02-22 |
0.0582 USD |
814,479.3366 ADA |
0.0588 USD |
0.0572 USD |
0.0590 USD |
0.0585 USD |