Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-11-07 |
0.0792 USD |
2,643,876.1555 ADA |
0.0808 USD |
0.0770 USD |
0.0817 USD |
0.0785 USD |
| 2018-11-06 |
0.0787 USD |
2,803,153.9388 ADA |
0.0762 USD |
0.0762 USD |
0.0811 USD |
0.0808 USD |
| 2018-11-05 |
0.0764 USD |
1,776,122.4880 ADA |
0.0774 USD |
0.0746 USD |
0.0788 USD |
0.0762 USD |
| 2018-11-04 |
0.0759 USD |
5,677,775.7217 ADA |
0.0710 USD |
0.0710 USD |
0.0779 USD |
0.0774 USD |
| 2018-11-03 |
0.0715 USD |
622,592.7227 ADA |
0.0724 USD |
0.0704 USD |
0.0724 USD |
0.0710 USD |
| 2018-11-02 |
0.0714 USD |
906,477.7379 ADA |
0.0708 USD |
0.0705 USD |
0.0730 USD |
0.0724 USD |
| 2018-11-01 |
0.0702 USD |
602,823.1730 ADA |
0.0697 USD |
0.0692 USD |
0.0710 USD |
0.0708 USD |
| 2018-10-31 |
0.0688 USD |
1,047,675.0764 ADA |
0.0697 USD |
0.0680 USD |
0.0705 USD |
0.0697 USD |
| 2018-10-30 |
0.0708 USD |
1,539,960.7421 ADA |
0.0696 USD |
0.0688 USD |
0.0770 USD |
0.0697 USD |
| 2018-10-29 |
0.0701 USD |
2,474,534.1173 ADA |
0.0726 USD |
0.0680 USD |
0.0731 USD |
0.0694 USD |
| 2018-10-28 |
0.0725 USD |
310,020.3434 ADA |
0.0728 USD |
0.0721 USD |
0.0730 USD |
0.0726 USD |
| 2018-10-27 |
0.0728 USD |
404,165.7590 ADA |
0.0732 USD |
0.0724 USD |
0.0735 USD |
0.0728 USD |
| 2018-10-26 |
0.0731 USD |
769,190.2038 ADA |
0.0734 USD |
0.0719 USD |
0.0738 USD |
0.0732 USD |
| 2018-10-25 |
0.0733 USD |
407,334.1352 ADA |
0.0734 USD |
0.0727 USD |
0.0739 USD |
0.0734 USD |
| 2018-10-24 |
0.0741 USD |
850,553.3779 ADA |
0.0741 USD |
0.0734 USD |
0.0770 USD |
0.0734 USD |
| 2018-10-23 |
0.0733 USD |
1,792,176.1900 ADA |
0.0752 USD |
0.0700 USD |
0.0774 USD |
0.0741 USD |
| 2018-10-22 |
0.0750 USD |
453,744.5301 ADA |
0.0754 USD |
0.0745 USD |
0.0761 USD |
0.0752 USD |
| 2018-10-21 |
0.0760 USD |
602,414.2174 ADA |
0.0759 USD |
0.0754 USD |
0.0768 USD |
0.0754 USD |
| 2018-10-20 |
0.0757 USD |
1,792,644.1443 ADA |
0.0752 USD |
0.0740 USD |
0.0775 USD |
0.0759 USD |
| 2018-10-19 |
0.0742 USD |
1,181,123.7818 ADA |
0.0745 USD |
0.0731 USD |
0.0756 USD |
0.0752 USD |
| 2018-10-18 |
0.0750 USD |
1,599,729.7877 ADA |
0.0764 USD |
0.0725 USD |
0.0773 USD |
0.0745 USD |
| 2018-10-17 |
0.0759 USD |
2,156,622.3367 ADA |
0.0747 USD |
0.0740 USD |
0.0790 USD |
0.0764 USD |
| 2018-10-16 |
0.0745 USD |
1,695,675.3186 ADA |
0.0733 USD |
0.0726 USD |
0.0820 USD |
0.0747 USD |
| 2018-10-15 |
0.0723 USD |
5,261,753.0870 ADA |
0.0702 USD |
0.0685 USD |
0.0770 USD |
0.0733 USD |
| 2018-10-14 |
0.0712 USD |
962,108.5699 ADA |
0.0723 USD |
0.0660 USD |
0.0733 USD |
0.0702 USD |
| 2018-10-13 |
0.0724 USD |
916,719.1191 ADA |
0.0725 USD |
0.0714 USD |
0.0740 USD |
0.0723 USD |
| 2018-10-12 |
0.0730 USD |
1,585,987.4490 ADA |
0.0698 USD |
0.0685 USD |
0.0756 USD |
0.0725 USD |
| 2018-10-11 |
0.0748 USD |
5,577,459.6007 ADA |
0.0845 USD |
0.0690 USD |
0.0845 USD |
0.0698 USD |
| 2018-10-10 |
0.0844 USD |
1,497,349.6467 ADA |
0.0863 USD |
0.0828 USD |
0.0863 USD |
0.0845 USD |
| 2018-10-09 |
0.0862 USD |
1,217,168.5655 ADA |
0.0868 USD |
0.0841 USD |
0.0876 USD |
0.0862 USD |
| 2018-10-08 |
0.0859 USD |
1,972,133.5376 ADA |
0.0846 USD |
0.0805 USD |
0.0888 USD |
0.0868 USD |
| 2018-10-07 |
0.0829 USD |
1,162,986.5255 ADA |
0.0809 USD |
0.0802 USD |
0.0872 USD |
0.0846 USD |
| 2018-10-06 |
0.0815 USD |
1,000,543.8563 ADA |
0.0834 USD |
0.0804 USD |
0.0835 USD |
0.0809 USD |
| 2018-10-05 |
0.0818 USD |
1,097,331.9761 ADA |
0.0817 USD |
0.0800 USD |
0.0844 USD |
0.0834 USD |