Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ADAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.5018 | 0.03423 | 7.32% | 0.46847 | 0.50326 | 0.4611 | 2,175,686.00 |
| May 19 2024 | 0.46757 | 0.03933 | 9.18% | 0.4822 | 0.48416 | 0.46512 | 783,300.00 |
| May 18 2024 | 0.42824 | 0.00 | 0.00% | 0.42824 | 0.42824 | 0.42824 | 0.00 |
| May 17 2024 | 0.42824 | 0.00 | 0.00% | 0.42824 | 0.42824 | 0.42824 | 0.00 |
| May 16 2024 | 0.42824 | 0.00 | 0.00% | 0.42824 | 0.42824 | 0.42824 | 0.00 |
| May 15 2024 | 0.42824 | 0.00 | 0.00% | 0.42824 | 0.42824 | 0.42824 | 0.00 |
| May 14 2024 | 0.42824 | -0.00893 | -2.04% | 0.43641 | 0.4389 | 0.42682 | 1,192,027.00 |
| May 13 2024 | 0.43717 | -0.00111 | -0.25% | 0.43939 | 0.45379 | 0.42639 | 1,542,272.00 |
| May 12 2024 | 0.43828 | -0.00175 | -0.40% | 0.4396 | 0.44393 | 0.43429 | 345,514.00 |
| May 11 2024 | 0.44003 | -0.02452 | -5.28% | 0.44828 | 0.45103 | 0.43857 | 191,090.00 |
| May 10 2024 | 0.46455 | 0.00 | 0.00% | 0.46455 | 0.46455 | 0.46455 | 0.00 |
| May 09 2024 | 0.46455 | 0.02239 | 5.06% | 0.45271 | 0.46561 | 0.44857 | 652,468.00 |
| May 08 2024 | 0.44216 | 0.00 | 0.00% | 0.44216 | 0.44216 | 0.44216 | 0.00 |
| May 07 2024 | 0.44216 | -0.0125 | -2.75% | 0.45615 | 0.45709 | 0.44164 | 653,780.00 |
| May 06 2024 | 0.45466 | -0.00899 | -1.94% | 0.46014 | 0.4764 | 0.45241 | 874,207.00 |
| May 05 2024 | 0.46365 | 0.00 | 0.00% | 0.46365 | 0.46365 | 0.46365 | 0.00 |
| May 04 2024 | 0.46365 | -0.0042 | -0.90% | 0.46878 | 0.47709 | 0.46288 | 452,769.00 |
| May 03 2024 | 0.46785 | 0.01657 | 3.67% | 0.45987 | 0.4746 | 0.4468 | 758,726.00 |
| May 02 2024 | 0.45128 | 0.00 | 0.00% | 0.45128 | 0.45128 | 0.45128 | 0.00 |
| May 01 2024 | 0.45128 | 0.00973 | 2.20% | 0.44205 | 0.45761 | 0.41888 | 1,790,378.00 |
| Apr 30 2024 | 0.44155 | -0.01605 | -3.51% | 0.45705 | 0.46369 | 0.426 | 1,250,818.00 |
| Apr 29 2024 | 0.4576 | -0.01151 | -2.45% | 0.46206 | 0.46407 | 0.44673 | 521,314.00 |
| Apr 28 2024 | 0.46911 | 0.00 | 0.00% | 0.46911 | 0.46911 | 0.46911 | 0.00 |
| Apr 27 2024 | 0.46911 | 0.00605 | 1.31% | 0.46481 | 0.47029 | 0.44515 | 1,222,928.00 |
| Apr 26 2024 | 0.46306 | -0.00786 | -1.67% | 0.47145 | 0.47573 | 0.46128 | 439,180.00 |
| Apr 25 2024 | 0.47092 | -0.00452 | -0.95% | 0.47593 | 0.47982 | 0.4636 | 1,229,678.00 |
| Apr 24 2024 | 0.47544 | -0.02508 | -5.01% | 0.50256 | 0.51113 | 0.4697 | 1,142,537.00 |
| Apr 23 2024 | 0.50052 | -0.01665 | -3.22% | 0.51696 | 0.52246 | 0.49805 | 2,672,569.00 |
| Apr 22 2024 | 0.51717 | 0.01757 | 3.52% | 0.50068 | 0.52332 | 0.49577 | 2,848,957.00 |
| Apr 21 2024 | 0.4996 | -0.00686 | -1.35% | 0.50638 | 0.51389 | 0.48813 | 1,567,814.00 |
| Apr 20 2024 | 0.50646 | 0.03673 | 7.82% | 0.47138 | 0.50829 | 0.46633 | 2,027,647.00 |
| Apr 19 2024 | 0.46973 | 0.01129 | 2.46% | 0.45659 | 0.47594 | 0.4235 | 2,187,115.00 |
| Apr 18 2024 | 0.45844 | 0.01378 | 3.10% | 0.44749 | 0.46218 | 0.43487 | 1,744,183.00 |
| Apr 17 2024 | 0.44466 | -0.01436 | -3.13% | 0.45823 | 0.46523 | 0.42865 | 1,956,541.00 |
| Apr 16 2024 | 0.45902 | -0.00235 | -0.51% | 0.46059 | 0.47889 | 0.440 | 1,942,164.00 |
| Apr 15 2024 | 0.46137 | -0.00746 | -1.59% | 0.46481 | 0.49584 | 0.4396 | 2,550,672.00 |
| Apr 14 2024 | 0.46883 | 0.02367 | 5.32% | 0.44489 | 0.4785 | 0.43347 | 7,101,354.00 |
| Apr 13 2024 | 0.44516 | -0.05702 | -11.35% | 0.49984 | 0.51525 | 0.400 | 3,246,271.00 |
| Apr 12 2024 | 0.50218 | -0.08456 | -14.41% | 0.58718 | 0.593 | 0.43825 | 5,385,346.00 |
| Apr 11 2024 | 0.58674 | 0.00027 | 0.05% | 0.58639 | 0.59529 | 0.57643 | 903,121.00 |
| Apr 10 2024 | 0.58647 | -0.0057 | -0.96% | 0.59058 | 0.59422 | 0.5571 | 1,058,689.00 |
| Apr 09 2024 | 0.59217 | -0.02244 | -3.65% | 0.61519 | 0.62435 | 0.59091 | 1,144,972.00 |
| Apr 08 2024 | 0.61461 | 0.02485 | 4.21% | 0.5859 | 0.61707 | 0.57973 | 605,016.00 |
| Apr 07 2024 | 0.58976 | 0.00596 | 1.02% | 0.58286 | 0.5967 | 0.58115 | 273,260.00 |
| Apr 06 2024 | 0.5838 | 0.00959 | 1.67% | 0.57371 | 0.58906 | 0.57169 | 156,481.00 |
| Apr 05 2024 | 0.57421 | -0.00989 | -1.69% | 0.58283 | 0.5852 | 0.55923 | 637,627.00 |
| Apr 04 2024 | 0.5841 | 0.01374 | 2.41% | 0.57038 | 0.596 | 0.5586 | 496,015.00 |
| Apr 03 2024 | 0.57036 | -0.00974 | -1.68% | 0.58028 | 0.59459 | 0.56277 | 490,089.00 |
| Apr 02 2024 | 0.5801 | -0.04149 | -6.67% | 0.62046 | 0.62125 | 0.57288 | 1,182,350.00 |
| Apr 01 2024 | 0.62159 | -0.02992 | -4.59% | 0.64998 | 0.65289 | 0.60534 | 945,232.00 |
| Mar 31 2024 | 0.65151 | -0.01318 | -1.98% | 0.64314 | 0.65422 | 0.6421 | 431,973.00 |
| Mar 30 2024 | 0.66469 | 0.00 | 0.00% | 0.66469 | 0.66469 | 0.66469 | 0.00 |
| Mar 29 2024 | 0.66469 | 0.01347 | 2.07% | 0.64947 | 0.66766 | 0.6353 | 518,706.00 |
| Mar 28 2024 | 0.65122 | 0.00311 | 0.48% | 0.6477 | 0.65842 | 0.63692 | 490,351.00 |
| Mar 27 2024 | 0.64811 | -0.01682 | -2.53% | 0.66512 | 0.6709 | 0.6306 | 1,013,373.00 |
| Mar 26 2024 | 0.66493 | 0.00875 | 1.33% | 0.65617 | 0.68213 | 0.65248 | 578,036.00 |
| Mar 25 2024 | 0.65618 | 0.00996 | 1.54% | 0.64472 | 0.667 | 0.63917 | 677,784.00 |
| Mar 24 2024 | 0.64622 | 0.02224 | 3.56% | 0.62582 | 0.6495 | 0.62496 | 556,864.00 |
| Mar 23 2024 | 0.62398 | 0.01074 | 1.75% | 0.6138 | 0.63511 | 0.61266 | 74,508.00 |
| Mar 22 2024 | 0.61324 | -0.02643 | -4.13% | 0.6306 | 0.6427 | 0.59845 | 986,380.00 |
| Mar 21 2024 | 0.63967 | 0.00 | 0.00% | 0.63967 | 0.63967 | 0.63967 | 0.00 |
| Mar 20 2024 | 0.63967 | 0.05294 | 9.02% | 0.59035 | 0.644 | 0.570 | 1,092,071.00 |
| Mar 19 2024 | 0.58673 | -0.07409 | -11.21% | 0.66238 | 0.66522 | 0.58092 | 983,055.00 |
| Mar 18 2024 | 0.66082 | -0.02092 | -3.07% | 0.67726 | 0.69981 | 0.64184 | 798,255.00 |
| Mar 17 2024 | 0.68174 | 0.0222 | 3.37% | 0.66428 | 0.68821 | 0.62906 | 733,561.00 |
| Mar 16 2024 | 0.65954 | -0.06538 | -9.02% | 0.72536 | 0.73513 | 0.6514 | 814,721.00 |
| Mar 15 2024 | 0.72492 | -0.03886 | -5.09% | 0.7515 | 0.76368 | 0.66925 | 1,407,830.00 |
| Mar 14 2024 | 0.76378 | 0.00 | 0.00% | 0.76378 | 0.76378 | 0.76378 | 0.00 |
| Mar 13 2024 | 0.76378 | 0.0169 | 2.26% | 0.74675 | 0.77188 | 0.73508 | 946,684.00 |
| Mar 12 2024 | 0.74688 | -0.02552 | -3.30% | 0.7721 | 0.7721 | 0.70149 | 1,178,740.00 |
| Mar 11 2024 | 0.7724 | 0.05537 | 7.72% | 0.71723 | 0.78702 | 0.685 | 2,288,824.00 |
| Mar 10 2024 | 0.71703 | -0.02342 | -3.16% | 0.73888 | 0.74357 | 0.69875 | 349,127.00 |
| Mar 09 2024 | 0.74045 | 0.01834 | 2.54% | 0.72178 | 0.74487 | 0.71861 | 216,770.00 |
| Mar 08 2024 | 0.72211 | -0.02062 | -2.78% | 0.7449 | 0.75429 | 0.700 | 496,901.00 |
| Mar 07 2024 | 0.74273 | 0.00723 | 0.98% | 0.735 | 0.75511 | 0.7182 | 1,411,497.00 |
| Mar 06 2024 | 0.7355 | 0.0438 | 6.33% | 0.690 | 0.75702 | 0.66497 | 2,042,565.00 |
| Mar 05 2024 | 0.6917 | -0.07714 | -10.03% | 0.76411 | 0.780 | 0.55717 | 2,894,209.00 |
| Mar 04 2024 | 0.76884 | 0.04073 | 5.59% | 0.72597 | 0.79916 | 0.72353 | 1,935,957.00 |
| Mar 03 2024 | 0.72811 | -0.01189 | -1.61% | 0.73596 | 0.74152 | 0.68283 | 599,452.00 |
| Mar 02 2024 | 0.740 | 0.02176 | 3.03% | 0.71753 | 0.76281 | 0.71753 | 1,077,112.00 |
| Mar 01 2024 | 0.71824 | 0.06478 | 9.91% | 0.65438 | 0.720 | 0.65339 | 1,011,042.00 |
| Feb 29 2024 | 0.65346 | 0.02444 | 3.89% | 0.62894 | 0.70849 | 0.62306 | 1,779,514.00 |
| Feb 28 2024 | 0.62902 | 0.00558 | 0.90% | 0.62566 | 0.65974 | 0.59391 | 2,604,945.00 |
| Feb 27 2024 | 0.62344 | 0.00455 | 0.74% | 0.62202 | 0.630 | 0.60648 | 1,245,813.00 |
| Feb 26 2024 | 0.61889 | 0.02676 | 4.52% | 0.58993 | 0.62146 | 0.57319 | 1,068,885.00 |
| Feb 25 2024 | 0.59213 | -0.00488 | -0.82% | 0.59852 | 0.60072 | 0.58084 | 881,731.00 |
| Feb 24 2024 | 0.59701 | 0.01432 | 2.46% | 0.58179 | 0.60079 | 0.56978 | 470,775.00 |
| Feb 23 2024 | 0.58269 | -0.01602 | -2.68% | 0.58583 | 0.59496 | 0.56786 | 1,191,260.00 |
| Feb 22 2024 | 0.59871 | 0.00 | 0.00% | 0.59871 | 0.59871 | 0.59871 | 0.00 |
| Feb 21 2024 | 0.59871 | -0.02153 | -3.47% | 0.6188 | 0.62039 | 0.57447 | 587,179.00 |
