Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
0.9511 USD |
11,568,118.4209 ADA |
0.9200 USD |
0.9200 USD |
0.9800 USD |
0.9567 USD |
| 2025-01-01 |
0.8864 USD |
5,838,801.3074 ADA |
0.8435 USD |
0.8374 USD |
0.9324 USD |
0.9216 USD |
| 2024-12-31 |
0.8518 USD |
5,171,621.2675 ADA |
0.8601 USD |
0.8391 USD |
0.8768 USD |
0.8418 USD |
| 2024-12-30 |
0.8570 USD |
7,421,764.5262 ADA |
0.8562 USD |
0.8289 USD |
0.9020 USD |
0.8773 USD |
| 2024-12-29 |
0.8775 USD |
4,977,473.0783 ADA |
0.8879 USD |
0.8513 USD |
0.9100 USD |
0.8568 USD |
| 2024-12-28 |
0.8748 USD |
2,376,389.3155 ADA |
0.8751 USD |
0.8653 USD |
0.8918 USD |
0.8836 USD |
| 2024-12-27 |
0.8828 USD |
6,450,070.5774 ADA |
0.8600 USD |
0.8546 USD |
0.9130 USD |
0.8922 USD |
| 2024-12-26 |
0.8736 USD |
7,347,981.7352 ADA |
0.9167 USD |
0.8503 USD |
0.9264 USD |
0.8552 USD |
| 2024-12-25 |
0.9183 USD |
2,365,304.1465 ADA |
0.9354 USD |
0.8997 USD |
0.9388 USD |
0.9123 USD |
| 2024-12-24 |
0.9223 USD |
7,637,376.2420 ADA |
0.9245 USD |
0.8911 USD |
0.9495 USD |
0.9323 USD |
| 2024-12-23 |
0.8881 USD |
4,405,593.2141 ADA |
0.8824 USD |
0.8617 USD |
0.9141 USD |
0.8941 USD |
| 2024-12-22 |
0.8898 USD |
7,119,324.1178 ADA |
0.9042 USD |
0.8582 USD |
0.9233 USD |
0.8852 USD |
| 2024-12-21 |
0.9385 USD |
13,295,858.3135 ADA |
0.9498 USD |
0.8862 USD |
0.9972 USD |
0.9064 USD |
| 2024-12-20 |
0.8485 USD |
37,475,384.0482 ADA |
0.8802 USD |
0.7610 USD |
0.9581 USD |
0.9460 USD |
| 2024-12-19 |
0.9190 USD |
26,038,256.9357 ADA |
0.9678 USD |
0.8464 USD |
0.9883 USD |
0.8852 USD |
| 2024-12-18 |
1.0122 USD |
22,247,644.0975 ADA |
1.0516 USD |
0.9521 USD |
1.0601 USD |
0.9756 USD |
| 2024-12-17 |
1.0762 USD |
13,230,070.7710 ADA |
1.0782 USD |
1.0563 USD |
1.1114 USD |
1.0627 USD |
| 2024-12-16 |
1.0935 USD |
12,168,459.3063 ADA |
1.0987 USD |
1.0473 USD |
1.1204 USD |
1.0786 USD |
| 2024-12-15 |
1.0760 USD |
4,078,314.0244 ADA |
1.0608 USD |
1.0385 USD |
1.0956 USD |
1.0528 USD |
| 2024-12-14 |
1.0937 USD |
4,486,502.9009 ADA |
1.1213 USD |
1.0560 USD |
1.1329 USD |
1.0579 USD |
| 2024-12-13 |
1.1028 USD |
10,697,299.2591 ADA |
1.1232 USD |
1.0781 USD |
1.1302 USD |
1.1177 USD |
| 2024-12-12 |
1.1425 USD |
15,313,592.2990 ADA |
1.0873 USD |
1.0738 USD |
1.1800 USD |
1.1321 USD |
| 2024-12-11 |
1.0532 USD |
19,169,155.3199 ADA |
1.0224 USD |
0.9667 USD |
1.1166 USD |
1.0872 USD |
| 2024-12-10 |
0.9847 USD |
27,513,418.7003 ADA |
1.0048 USD |
0.9106 USD |
1.0640 USD |
1.0141 USD |
| 2024-12-09 |
1.1299 USD |
16,638,174.4428 ADA |
1.1945 USD |
1.0935 USD |
1.1945 USD |
1.1148 USD |
| 2024-12-08 |
1.1952 USD |
9,431,621.7420 ADA |
1.2112 USD |
1.1743 USD |
1.2241 USD |
1.1773 USD |
| 2024-12-07 |
1.2130 USD |
5,415,218.3854 ADA |
1.2300 USD |
1.1899 USD |
1.2375 USD |
1.2110 USD |
| 2024-12-06 |
1.1924 USD |
15,819,647.2427 ADA |
1.1616 USD |
1.1363 USD |
1.2319 USD |
1.2193 USD |
| 2024-12-05 |
1.1985 USD |
18,003,281.5612 ADA |
1.1887 USD |
1.1173 USD |
1.2445 USD |
1.1915 USD |
| 2024-12-04 |
1.1954 USD |
25,554,503.1126 ADA |
1.1928 USD |
1.1408 USD |
1.2426 USD |
1.2042 USD |
| 2024-12-03 |
1.2471 USD |
52,064,300.9038 ADA |
1.2027 USD |
1.1400 USD |
1.3264 USD |
1.1878 USD |
| 2024-12-02 |
1.1320 USD |
25,652,862.5703 ADA |
1.1506 USD |
1.0573 USD |
1.1900 USD |
1.1006 USD |
| 2024-12-01 |
1.0902 USD |
16,626,842.8473 ADA |
1.0791 USD |
1.0373 USD |
1.1608 USD |
1.1582 USD |
| 2024-11-30 |
1.0959 USD |
22,814,331.7894 ADA |
1.0758 USD |
1.0514 USD |
1.1490 USD |
1.0911 USD |
| 2024-11-29 |
1.0637 USD |
16,839,696.5108 ADA |
1.0320 USD |
1.0284 USD |
1.0999 USD |
1.0479 USD |
| 2024-11-28 |
0.9996 USD |
6,810,324.9334 ADA |
1.0130 USD |
0.9709 USD |
1.0310 USD |
1.0077 USD |
| 2024-11-27 |
0.9932 USD |
16,914,842.9426 ADA |
0.9601 USD |
0.9316 USD |
1.0415 USD |
1.0260 USD |
| 2024-11-26 |
0.9211 USD |
23,144,770.7978 ADA |
0.9430 USD |
0.8697 USD |
0.9899 USD |
0.9281 USD |
| 2024-11-25 |
1.0191 USD |
23,628,566.4054 ADA |
1.0226 USD |
0.9707 USD |
1.0799 USD |
0.9929 USD |
| 2024-11-24 |
1.0221 USD |
36,426,224.1471 ADA |
1.0665 USD |
0.9410 USD |
1.0983 USD |
0.9669 USD |
| 2024-11-23 |
1.0833 USD |
59,148,882.2952 ADA |
1.0191 USD |
1.0173 USD |
1.1500 USD |
1.0780 USD |
| 2024-11-22 |
0.9185 USD |
53,438,165.2019 ADA |
0.8228 USD |
0.8140 USD |
0.9900 USD |
0.9880 USD |
| 2024-11-21 |
0.7915 USD |
20,924,502.9628 ADA |
0.8006 USD |
0.7681 USD |
0.8197 USD |
0.8190 USD |
| 2024-11-20 |
0.8104 USD |
27,756,844.8156 ADA |
0.7396 USD |
0.7396 USD |
0.8485 USD |
0.8209 USD |
| 2024-11-19 |
0.7405 USD |
12,123,072.8975 ADA |
0.7324 USD |
0.7215 USD |
0.7647 USD |
0.7392 USD |
| 2024-11-18 |
0.7500 USD |
34,339,776.2860 ADA |
0.7013 USD |
0.7007 USD |
0.7833 USD |
0.7348 USD |
| 2024-11-17 |
0.7230 USD |
12,831,444.7485 ADA |
0.7423 USD |
0.6893 USD |
0.7737 USD |
0.7405 USD |
| 2024-11-16 |
0.7547 USD |
45,118,970.8561 ADA |
0.7071 USD |
0.7031 USD |
0.8199 USD |
0.7511 USD |
| 2024-11-15 |
0.6489 USD |
40,423,804.6545 ADA |
0.5793 USD |
0.5746 USD |
0.6950 USD |
0.6775 USD |
| 2024-11-14 |
0.5649 USD |
13,171,967.9074 ADA |
0.5786 USD |
0.5415 USD |
0.5967 USD |
0.5581 USD |