Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-13 |
0.6331 USD |
9,258,358.3125 ADA |
0.6618 USD |
0.6179 USD |
0.6618 USD |
0.6271 USD |
| 2025-06-12 |
0.6863 USD |
3,448,513.9192 ADA |
0.6984 USD |
0.6757 USD |
0.6999 USD |
0.6880 USD |
| 2025-06-11 |
0.7149 USD |
8,763,926.1323 ADA |
0.7164 USD |
0.6913 USD |
0.7312 USD |
0.6975 USD |
| 2025-06-10 |
0.7053 USD |
2,769,465.4491 ADA |
0.7048 USD |
0.6934 USD |
0.7155 USD |
0.6993 USD |
| 2025-06-09 |
0.6701 USD |
3,596,139.3377 ADA |
0.6702 USD |
0.6572 USD |
0.6868 USD |
0.6867 USD |
| 2025-06-08 |
0.6714 USD |
11,926,066.8160 ADA |
0.6649 USD |
0.6522 USD |
0.6799 USD |
0.6696 USD |
| 2025-06-07 |
0.6645 USD |
7,287,751.9233 ADA |
0.6561 USD |
0.6505 USD |
0.6706 USD |
0.6674 USD |
| 2025-06-06 |
0.6521 USD |
8,531,282.5015 ADA |
0.6261 USD |
0.6219 USD |
0.6722 USD |
0.6590 USD |
| 2025-06-05 |
0.6715 USD |
4,737,736.6588 ADA |
0.6658 USD |
0.6566 USD |
0.6895 USD |
0.6610 USD |
| 2025-06-04 |
0.6861 USD |
4,325,610.9288 ADA |
0.6842 USD |
0.6626 USD |
0.7026 USD |
0.6665 USD |
| 2025-06-03 |
0.6946 USD |
4,238,716.2706 ADA |
0.6898 USD |
0.6833 USD |
0.7068 USD |
0.6874 USD |
| 2025-06-02 |
0.6733 USD |
5,680,055.0803 ADA |
0.6853 USD |
0.6642 USD |
0.6897 USD |
0.6822 USD |
| 2025-06-01 |
0.6719 USD |
16,279,439.5763 ADA |
0.6864 USD |
0.6550 USD |
0.6864 USD |
0.6840 USD |
| 2025-05-31 |
0.6744 USD |
8,954,438.1173 ADA |
0.6894 USD |
0.6565 USD |
0.6907 USD |
0.6856 USD |
| 2025-05-30 |
0.7047 USD |
18,410,931.9005 ADA |
0.7221 USD |
0.6823 USD |
0.7280 USD |
0.6988 USD |
| 2025-05-29 |
0.7544 USD |
5,992,674.1962 ADA |
0.7476 USD |
0.7342 USD |
0.7650 USD |
0.7375 USD |
| 2025-05-28 |
0.7526 USD |
10,603,234.7939 ADA |
0.7582 USD |
0.7329 USD |
0.7602 USD |
0.7367 USD |
| 2025-05-27 |
0.7677 USD |
11,458,458.2284 ADA |
0.7605 USD |
0.7444 USD |
0.7755 USD |
0.7570 USD |
| 2025-05-26 |
0.7646 USD |
5,807,295.2880 ADA |
0.7600 USD |
0.7520 USD |
0.7767 USD |
0.7551 USD |
| 2025-05-25 |
0.7395 USD |
5,332,998.0042 ADA |
0.7470 USD |
0.7287 USD |
0.7539 USD |
0.7522 USD |
| 2025-05-24 |
0.7540 USD |
4,446,522.0271 ADA |
0.7472 USD |
0.7442 USD |
0.7661 USD |
0.7461 USD |
| 2025-05-23 |
0.8034 USD |
22,894,731.1074 ADA |
0.8090 USD |
0.7586 USD |
0.8418 USD |
0.7604 USD |
| 2025-05-22 |
0.7891 USD |
11,698,213.8650 ADA |
0.7699 USD |
0.7693 USD |
0.8100 USD |
0.8045 USD |
| 2025-05-21 |
0.7586 USD |
22,394,944.2100 ADA |
0.7459 USD |
0.7374 USD |
0.7845 USD |
0.7548 USD |
| 2025-05-20 |
0.7393 USD |
11,508,512.2810 ADA |
0.7426 USD |
0.7226 USD |
0.7546 USD |
0.7380 USD |
| 2025-05-19 |
0.7316 USD |
9,821,109.3930 ADA |
0.7599 USD |
0.7109 USD |
0.7643 USD |
0.7400 USD |
| 2025-05-18 |
0.7562 USD |
13,580,420.7315 ADA |
0.7430 USD |
0.7176 USD |
0.7763 USD |
0.7335 USD |
| 2025-05-17 |
0.7538 USD |
20,809,472.8418 ADA |
0.7589 USD |
0.7277 USD |
0.7811 USD |
0.7382 USD |
| 2025-05-16 |
0.7731 USD |
12,636,231.8246 ADA |
0.7624 USD |
0.7510 USD |
0.7870 USD |
0.7613 USD |
| 2025-05-15 |
0.7727 USD |
17,181,766.7749 ADA |
0.7986 USD |
0.7438 USD |
0.8100 USD |
0.7837 USD |
| 2025-05-14 |
0.8184 USD |
12,231,218.7377 ADA |
0.8303 USD |
0.7994 USD |
0.8329 USD |
0.8042 USD |
| 2025-05-13 |
0.7995 USD |
8,646,801.8545 ADA |
0.8171 USD |
0.7726 USD |
0.8340 USD |
0.8330 USD |
| 2025-05-12 |
0.8290 USD |
25,940,428.2991 ADA |
0.8052 USD |
0.7808 USD |
0.8635 USD |
0.7996 USD |
| 2025-05-11 |
0.8039 USD |
11,831,967.7141 ADA |
0.8410 USD |
0.7822 USD |
0.8460 USD |
0.8077 USD |
| 2025-05-10 |
0.8009 USD |
8,684,173.4147 ADA |
0.7771 USD |
0.7710 USD |
0.8395 USD |
0.8372 USD |
| 2025-05-09 |
0.7857 USD |
17,845,310.7795 ADA |
0.7692 USD |
0.7538 USD |
0.8176 USD |
0.7803 USD |
| 2025-05-08 |
0.7164 USD |
19,341,285.9880 ADA |
0.6715 USD |
0.6701 USD |
0.7580 USD |
0.7568 USD |
| 2025-05-07 |
0.6731 USD |
8,181,282.6262 ADA |
0.6783 USD |
0.6553 USD |
0.6887 USD |
0.6718 USD |
| 2025-05-06 |
0.6597 USD |
2,086,702.3640 ADA |
0.6625 USD |
0.6511 USD |
0.6666 USD |
0.6516 USD |
| 2025-05-05 |
0.6690 USD |
9,130,419.9185 ADA |
0.6767 USD |
0.6542 USD |
0.6914 USD |
0.6663 USD |
| 2025-05-04 |
0.6963 USD |
6,724,224.3809 ADA |
0.7000 USD |
0.6825 USD |
0.7140 USD |
0.6829 USD |
| 2025-05-03 |
0.7125 USD |
16,845,122.5892 ADA |
0.6984 USD |
0.6920 USD |
0.7299 USD |
0.7126 USD |
| 2025-05-02 |
0.7118 USD |
12,137,080.7513 ADA |
0.7057 USD |
0.7000 USD |
0.7255 USD |
0.7114 USD |
| 2025-05-01 |
0.7023 USD |
13,116,749.8101 ADA |
0.6818 USD |
0.6818 USD |
0.7142 USD |
0.7040 USD |
| 2025-04-30 |
0.6857 USD |
7,185,320.8591 ADA |
0.6958 USD |
0.6651 USD |
0.7035 USD |
0.6772 USD |
| 2025-04-29 |
0.7087 USD |
5,331,117.5076 ADA |
0.7059 USD |
0.6975 USD |
0.7180 USD |
0.7130 USD |
| 2025-04-28 |
0.7065 USD |
16,510,523.8512 ADA |
0.7037 USD |
0.6826 USD |
0.7289 USD |
0.6998 USD |
| 2025-04-27 |
0.7021 USD |
6,600,123.7232 ADA |
0.7070 USD |
0.6918 USD |
0.7174 USD |
0.7155 USD |
| 2025-04-26 |
0.7242 USD |
3,152,750.5518 ADA |
0.7157 USD |
0.7128 USD |
0.7338 USD |
0.7179 USD |
| 2025-04-25 |
0.7186 USD |
15,622,521.1331 ADA |
0.7220 USD |
0.7027 USD |
0.7334 USD |
0.7240 USD |