Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-09 |
0.5653 USD |
3,128,899.4999 ADA |
0.5685 USD |
0.5478 USD |
0.5792 USD |
0.5719 USD |
| 2025-11-08 |
0.5788 USD |
6,002,503.0712 ADA |
0.5766 USD |
0.5561 USD |
0.5922 USD |
0.5577 USD |
| 2025-11-07 |
0.5564 USD |
12,830,591.2245 ADA |
0.5319 USD |
0.5193 USD |
0.5860 USD |
0.5761 USD |
| 2025-11-06 |
0.5322 USD |
8,200,646.0611 ADA |
0.5450 USD |
0.5169 USD |
0.5455 USD |
0.5293 USD |
| 2025-11-05 |
0.5213 USD |
4,479,561.1356 ADA |
0.5206 USD |
0.4950 USD |
0.5374 USD |
0.5295 USD |
| 2025-11-04 |
0.5423 USD |
8,594,878.8902 ADA |
0.5527 USD |
0.5307 USD |
0.5631 USD |
0.5405 USD |
| 2025-11-03 |
0.5789 USD |
6,057,409.0140 ADA |
0.6104 USD |
0.5666 USD |
0.6116 USD |
0.5842 USD |
| 2025-11-02 |
0.6043 USD |
3,711,341.3143 ADA |
0.6123 USD |
0.5928 USD |
0.6187 USD |
0.6104 USD |
| 2025-11-01 |
0.6119 USD |
1,061,341.5312 ADA |
0.6090 USD |
0.6031 USD |
0.6168 USD |
0.6068 USD |
| 2025-10-31 |
0.6092 USD |
2,667,744.1023 ADA |
0.6010 USD |
0.6003 USD |
0.6163 USD |
0.6127 USD |
| 2025-10-30 |
0.6101 USD |
14,049,370.8019 ADA |
0.6403 USD |
0.5859 USD |
0.6480 USD |
0.5970 USD |
| 2025-10-29 |
0.6451 USD |
1,326,007.2460 ADA |
0.6460 USD |
0.6405 USD |
0.6522 USD |
0.6520 USD |
| 2025-10-28 |
0.6647 USD |
2,717,287.9142 ADA |
0.6671 USD |
0.6523 USD |
0.6754 USD |
0.6653 USD |
| 2025-10-27 |
0.6848 USD |
3,028,315.1456 ADA |
0.6816 USD |
0.6780 USD |
0.6931 USD |
0.6813 USD |
| 2025-10-26 |
0.6528 USD |
1,115,348.8644 ADA |
0.6545 USD |
0.6467 USD |
0.6647 USD |
0.6640 USD |
| 2025-10-25 |
0.6552 USD |
1,382,734.5271 ADA |
0.6561 USD |
0.6483 USD |
0.6590 USD |
0.6538 USD |
| 2025-10-24 |
0.6531 USD |
3,778,401.4817 ADA |
0.6431 USD |
0.6392 USD |
0.6636 USD |
0.6455 USD |
| 2025-10-23 |
0.6325 USD |
1,468,618.8257 ADA |
0.6238 USD |
0.6231 USD |
0.6426 USD |
0.6413 USD |
| 2025-10-22 |
0.6402 USD |
5,894,425.1517 ADA |
0.6427 USD |
0.6241 USD |
0.6467 USD |
0.6354 USD |
| 2025-10-21 |
0.6597 USD |
6,695,236.3007 ADA |
0.6628 USD |
0.6371 USD |
0.6851 USD |
0.6806 USD |
| 2025-10-20 |
0.6583 USD |
5,691,936.2258 ADA |
0.6530 USD |
0.6399 USD |
0.6760 USD |
0.6730 USD |
| 2025-10-19 |
0.6310 USD |
308,821.5649 ADA |
0.6344 USD |
0.6272 USD |
0.6362 USD |
0.6288 USD |
| 2025-10-18 |
0.6334 USD |
4,339,757.5777 ADA |
0.6249 USD |
0.6233 USD |
0.6413 USD |
0.6345 USD |
| 2025-10-17 |
0.6115 USD |
33,766,570.2842 ADA |
0.6453 USD |
0.5922 USD |
0.6556 USD |
0.6329 USD |
| 2025-10-16 |
0.6655 USD |
5,387,140.1821 ADA |
0.6686 USD |
0.6466 USD |
0.6847 USD |
0.6566 USD |
| 2025-10-15 |
0.6844 USD |
8,877,162.7784 ADA |
0.6991 USD |
0.6641 USD |
0.7157 USD |
0.6706 USD |
| 2025-10-14 |
0.6886 USD |
11,511,085.1144 ADA |
0.7291 USD |
0.6630 USD |
0.7332 USD |
0.6777 USD |
| 2025-10-13 |
0.7124 USD |
17,100,253.0956 ADA |
0.7006 USD |
0.6919 USD |
0.7305 USD |
0.7248 USD |
| 2025-10-12 |
0.6358 USD |
3,816,890.1276 ADA |
0.6324 USD |
0.6183 USD |
0.6517 USD |
0.6426 USD |
| 2025-10-11 |
0.6500 USD |
16,277,113.0723 ADA |
0.6552 USD |
0.6176 USD |
0.6744 USD |
0.6650 USD |
| 2025-10-10 |
0.8046 USD |
6,741,500.6461 ADA |
0.8156 USD |
0.7778 USD |
0.8245 USD |
0.7898 USD |
| 2025-10-09 |
0.8099 USD |
7,302,232.2235 ADA |
0.8397 USD |
0.7951 USD |
0.8397 USD |
0.8053 USD |
| 2025-10-08 |
0.8189 USD |
4,226,455.9252 ADA |
0.8204 USD |
0.8090 USD |
0.8296 USD |
0.8224 USD |
| 2025-10-07 |
0.8480 USD |
15,111,926.1614 ADA |
0.8716 USD |
0.8244 USD |
0.8779 USD |
0.8314 USD |
| 2025-10-06 |
0.8572 USD |
9,864,318.7556 ADA |
0.8375 USD |
0.8327 USD |
0.8804 USD |
0.8732 USD |
| 2025-10-05 |
0.8605 USD |
11,611,172.1943 ADA |
0.8400 USD |
0.8358 USD |
0.8832 USD |
0.8501 USD |
| 2025-10-04 |
0.8559 USD |
2,643,368.5110 ADA |
0.8661 USD |
0.8450 USD |
0.8691 USD |
0.8461 USD |
| 2025-10-03 |
0.8599 USD |
2,209,840.0975 ADA |
0.8711 USD |
0.8500 USD |
0.8713 USD |
0.8587 USD |
| 2025-10-02 |
0.8552 USD |
10,358,753.5328 ADA |
0.8510 USD |
0.8367 USD |
0.8653 USD |
0.8578 USD |
| 2025-10-01 |
0.8276 USD |
19,476,699.6121 ADA |
0.8072 USD |
0.7970 USD |
0.8483 USD |
0.8482 USD |
| 2025-09-30 |
0.7948 USD |
2,094,761.8371 ADA |
0.8060 USD |
0.7849 USD |
0.8087 USD |
0.7888 USD |
| 2025-09-29 |
0.7980 USD |
2,052,576.1374 ADA |
0.8087 USD |
0.7894 USD |
0.8087 USD |
0.7949 USD |
| 2025-09-28 |
0.7727 USD |
1,197,290.2744 ADA |
0.7817 USD |
0.7661 USD |
0.7821 USD |
0.7683 USD |
| 2025-09-27 |
0.7834 USD |
2,092,778.0746 ADA |
0.7924 USD |
0.7768 USD |
0.7944 USD |
0.7810 USD |
| 2025-09-26 |
0.7724 USD |
6,883,635.8943 ADA |
0.7635 USD |
0.7585 USD |
0.7816 USD |
0.7731 USD |
| 2025-09-25 |
0.7909 USD |
18,842,835.7009 ADA |
0.8132 USD |
0.7700 USD |
0.8144 USD |
0.7920 USD |
| 2025-09-24 |
0.8113 USD |
9,514,076.8299 ADA |
0.8063 USD |
0.7910 USD |
0.8248 USD |
0.8198 USD |
| 2025-09-23 |
0.8191 USD |
15,617,507.6099 ADA |
0.8260 USD |
0.8043 USD |
0.8304 USD |
0.8112 USD |
| 2025-09-22 |
0.8339 USD |
24,304,490.5087 ADA |
0.8843 USD |
0.7916 USD |
0.8877 USD |
0.8267 USD |
| 2025-09-21 |
0.8861 USD |
12,551,656.4996 ADA |
0.8935 USD |
0.8760 USD |
0.9024 USD |
0.8808 USD |