Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-01-12 |
0.0432 USD |
3,388,476.2501 ADA |
0.0438 USD |
0.0424 USD |
0.0441 USD |
0.0434 USD |
| 2019-01-11 |
0.0438 USD |
5,753,171.0773 ADA |
0.0441 USD |
0.0421 USD |
0.0450 USD |
0.0438 USD |
| 2019-01-10 |
0.0484 USD |
16,785,214.3580 ADA |
0.0519 USD |
0.0415 USD |
0.0670 USD |
0.0441 USD |
| 2019-01-09 |
0.0516 USD |
8,020,510.0422 ADA |
0.0484 USD |
0.0483 USD |
0.0532 USD |
0.0519 USD |
| 2019-01-08 |
0.0502 USD |
8,135,280.0801 ADA |
0.0481 USD |
0.0466 USD |
0.0740 USD |
0.0481 USD |
| 2019-01-07 |
0.0496 USD |
4,471,221.9658 ADA |
0.0487 USD |
0.0471 USD |
0.0511 USD |
0.0481 USD |
| 2019-01-06 |
0.0475 USD |
4,595,175.3004 ADA |
0.0441 USD |
0.0441 USD |
0.0497 USD |
0.0487 USD |
| 2019-01-05 |
0.0444 USD |
3,915,042.9864 ADA |
0.0435 USD |
0.0428 USD |
0.0455 USD |
0.0441 USD |
| 2019-01-04 |
0.0429 USD |
1,327,716.9720 ADA |
0.0423 USD |
0.0420 USD |
0.0441 USD |
0.0438 USD |
| 2019-01-03 |
0.0430 USD |
2,176,213.6672 ADA |
0.0453 USD |
0.0420 USD |
0.0453 USD |
0.0423 USD |
| 2019-01-02 |
0.0438 USD |
3,107,162.6784 ADA |
0.0425 USD |
0.0417 USD |
0.0475 USD |
0.0453 USD |
| 2019-01-01 |
0.0413 USD |
3,952,223.8316 ADA |
0.0407 USD |
0.0397 USD |
0.0430 USD |
0.0421 USD |
| 2018-12-31 |
0.0408 USD |
3,431,911.1348 ADA |
0.0432 USD |
0.0398 USD |
0.0432 USD |
0.0407 USD |
| 2018-12-30 |
0.0415 USD |
2,796,649.4274 ADA |
0.0407 USD |
0.0397 USD |
0.0432 USD |
0.0432 USD |
| 2018-12-29 |
0.0424 USD |
8,637,302.4524 ADA |
0.0414 USD |
0.0400 USD |
0.0450 USD |
0.0407 USD |
| 2018-12-28 |
0.0402 USD |
4,808,177.6404 ADA |
0.0364 USD |
0.0360 USD |
0.0430 USD |
0.0414 USD |
| 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 |