Identifier on Kraken: ADAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
0.4701 USD |
14,230,171.5270 ADA |
0.4599 USD |
0.4554 USD |
0.4909 USD |
0.4816 USD |
| 2024-05-16 |
0.4575 USD |
13,753,884.4548 ADA |
0.4526 USD |
0.4487 USD |
0.4636 USD |
0.4550 USD |
| 2024-05-15 |
0.4387 USD |
9,775,671.3748 ADA |
0.4279 USD |
0.4261 USD |
0.4550 USD |
0.4518 USD |
| 2024-05-14 |
0.4327 USD |
2,460,392.7838 ADA |
0.4364 USD |
0.4275 USD |
0.4382 USD |
0.4288 USD |
| 2024-05-13 |
0.4416 USD |
7,788,604.7237 ADA |
0.4376 USD |
0.4253 USD |
0.4525 USD |
0.4412 USD |
| 2024-05-12 |
0.4392 USD |
2,118,844.0721 ADA |
0.4385 USD |
0.4324 USD |
0.4428 USD |
0.4373 USD |
| 2024-05-11 |
0.4406 USD |
9,422,462.6405 ADA |
0.4479 USD |
0.4372 USD |
0.4506 USD |
0.4380 USD |
| 2024-05-10 |
0.4569 USD |
5,690,935.7503 ADA |
0.4635 USD |
0.4435 USD |
0.4683 USD |
0.4455 USD |
| 2024-05-09 |
0.4559 USD |
2,977,454.6740 ADA |
0.4513 USD |
0.4471 USD |
0.4643 USD |
0.4621 USD |
| 2024-05-08 |
0.4493 USD |
10,394,830.5028 ADA |
0.4414 USD |
0.4368 USD |
0.4684 USD |
0.4511 USD |
| 2024-05-07 |
0.4512 USD |
11,448,345.8340 ADA |
0.4541 USD |
0.4461 USD |
0.4559 USD |
0.4471 USD |
| 2024-05-06 |
0.4626 USD |
9,006,513.5162 ADA |
0.4580 USD |
0.4517 USD |
0.4750 USD |
0.4549 USD |
| 2024-05-05 |
0.4601 USD |
3,841,632.5687 ADA |
0.4630 USD |
0.4515 USD |
0.4659 USD |
0.4596 USD |
| 2024-05-04 |
0.4687 USD |
6,907,085.0621 ADA |
0.4677 USD |
0.4636 USD |
0.4756 USD |
0.4648 USD |
| 2024-05-03 |
0.4579 USD |
8,781,581.2324 ADA |
0.4579 USD |
0.4467 USD |
0.4737 USD |
0.4682 USD |
| 2024-05-02 |
0.4551 USD |
7,162,773.4829 ADA |
0.4496 USD |
0.4387 USD |
0.4629 USD |
0.4596 USD |
| 2024-05-01 |
0.4402 USD |
5,279,324.2634 ADA |
0.4408 USD |
0.4181 USD |
0.4573 USD |
0.4478 USD |
| 2024-04-30 |
0.4362 USD |
4,460,922.6911 ADA |
0.4571 USD |
0.4262 USD |
0.4626 USD |
0.4388 USD |
| 2024-04-29 |
0.4554 USD |
7,174,613.1873 ADA |
0.4599 USD |
0.4464 USD |
0.4631 USD |
0.4568 USD |
| 2024-04-28 |
0.4706 USD |
2,435,859.6835 ADA |
0.4667 USD |
0.4585 USD |
0.4775 USD |
0.4587 USD |
| 2024-04-27 |
0.4577 USD |
1,963,841.5019 ADA |
0.4625 USD |
0.4450 USD |
0.4692 USD |
0.4638 USD |
| 2024-04-26 |
0.4689 USD |
3,033,017.5446 ADA |
0.4706 USD |
0.4618 USD |
0.4787 USD |
0.4671 USD |
| 2024-04-25 |
0.4722 USD |
4,790,384.9627 ADA |
0.4746 USD |
0.4626 USD |
0.4793 USD |
0.4752 USD |
| 2024-04-24 |
0.4913 USD |
6,217,287.6646 ADA |
0.5000 USD |
0.4714 USD |
0.5107 USD |
0.4728 USD |
| 2024-04-23 |
0.5101 USD |
10,584,366.3822 ADA |
0.5169 USD |
0.5010 USD |
0.5215 USD |
0.5032 USD |
| 2024-04-22 |
0.5125 USD |
8,776,210.8972 ADA |
0.4994 USD |
0.4954 USD |
0.5223 USD |
0.5216 USD |
| 2024-04-21 |
0.5018 USD |
4,142,564.2846 ADA |
0.5071 USD |
0.4881 USD |
0.5124 USD |
0.5033 USD |
| 2024-04-20 |
0.4915 USD |
10,082,433.0653 ADA |
0.4683 USD |
0.4653 USD |
0.5082 USD |
0.5048 USD |
| 2024-04-19 |
0.4587 USD |
9,666,743.4011 ADA |
0.4584 USD |
0.4235 USD |
0.4758 USD |
0.4722 USD |
| 2024-04-18 |
0.4502 USD |
4,907,672.7284 ADA |
0.4442 USD |
0.4340 USD |
0.4612 USD |
0.4576 USD |
| 2024-04-17 |
0.4475 USD |
6,320,818.4198 ADA |
0.4587 USD |
0.4277 USD |
0.4647 USD |
0.4437 USD |
| 2024-04-16 |
0.4563 USD |
13,445,262.8169 ADA |
0.4611 USD |
0.4395 USD |
0.4781 USD |
0.4596 USD |
| 2024-04-15 |
0.4638 USD |
15,893,784.7594 ADA |
0.4679 USD |
0.4397 USD |
0.4955 USD |
0.4555 USD |
| 2024-04-14 |
0.4547 USD |
5,937,153.0371 ADA |
0.4457 USD |
0.4335 USD |
0.4721 USD |
0.4523 USD |
| 2024-04-13 |
0.4612 USD |
20,474,028.5840 ADA |
0.5027 USD |
0.4000 USD |
0.5162 USD |
0.4341 USD |
| 2024-04-12 |
0.5229 USD |
22,149,011.7761 ADA |
0.5861 USD |
0.4590 USD |
0.5923 USD |
0.4979 USD |
| 2024-04-11 |
0.5858 USD |
2,179,619.3120 ADA |
0.5861 USD |
0.5761 USD |
0.5943 USD |
0.5856 USD |
| 2024-04-10 |
0.5761 USD |
4,626,499.5535 ADA |
0.5909 USD |
0.5572 USD |
0.5938 USD |
0.5871 USD |
| 2024-04-09 |
0.6063 USD |
5,739,489.3782 ADA |
0.6142 USD |
0.5906 USD |
0.6239 USD |
0.5910 USD |
| 2024-04-08 |
0.6055 USD |
4,910,944.5780 ADA |
0.5889 USD |
0.5800 USD |
0.6168 USD |
0.6144 USD |
| 2024-04-07 |
0.5899 USD |
2,318,648.5390 ADA |
0.5839 USD |
0.5824 USD |
0.5967 USD |
0.5863 USD |
| 2024-04-06 |
0.5820 USD |
1,361,856.1217 ADA |
0.5741 USD |
0.5721 USD |
0.5891 USD |
0.5886 USD |
| 2024-04-05 |
0.5720 USD |
3,123,852.7177 ADA |
0.5828 USD |
0.5600 USD |
0.5848 USD |
0.5751 USD |
| 2024-04-04 |
0.5824 USD |
4,501,051.6341 ADA |
0.5693 USD |
0.5593 USD |
0.5972 USD |
0.5798 USD |
| 2024-04-03 |
0.5810 USD |
4,208,511.3689 ADA |
0.5805 USD |
0.5630 USD |
0.5949 USD |
0.5733 USD |
| 2024-04-02 |
0.5888 USD |
7,965,127.3556 ADA |
0.6215 USD |
0.5733 USD |
0.6215 USD |
0.5814 USD |
| 2024-04-01 |
0.6249 USD |
7,890,011.2352 ADA |
0.6504 USD |
0.6056 USD |
0.6514 USD |
0.6220 USD |
| 2024-03-31 |
0.6475 USD |
3,025,072.9282 ADA |
0.6432 USD |
0.6422 USD |
0.6536 USD |
0.6484 USD |
| 2024-03-30 |
0.6554 USD |
4,492,754.1767 ADA |
0.6655 USD |
0.6434 USD |
0.6701 USD |
0.6457 USD |
| 2024-03-29 |
0.6524 USD |
16,618,096.3150 ADA |
0.6511 USD |
0.6354 USD |
0.6678 USD |
0.6650 USD |