Register for streaming realtime charts, analysis tools, and prices.
ADAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.4576 | -0.0028 | -0.61% | 0.464101 | 0.464101 | 0.4464 | 34,262,390.00 |
| Apr 28 2024 | 0.4604 | -0.0072 | -1.54% | 0.4666 | 0.478 | 0.458 | 12,020,922.00 |
| Apr 27 2024 | 0.4676 | 0.0049 | 1.06% | 0.4635 | 0.4696 | 0.4481 | 12,778,241.00 |
| Apr 26 2024 | 0.4627 | -0.008 | -1.70% | 0.4708 | 0.4788 | 0.4605 | 13,138,095.00 |
| Apr 25 2024 | 0.4707 | -0.0042 | -0.88% | 0.4749 | 0.4798 | 0.462 | 20,623,102.00 |
| Apr 24 2024 | 0.4749 | -0.0256 | -5.11% | 0.501 | 0.5108 | 0.4685 | 27,721,681.00 |
| Apr 23 2024 | 0.5005 | -0.0158 | -3.06% | 0.5164 | 0.5219 | 0.497 | 32,444,149.00 |
| Apr 22 2024 | 0.5163 | 0.0171 | 3.43% | 0.490 | 0.5227 | 0.490 | 19,175,763.00 |
| Apr 21 2024 | 0.4992 | -0.0048 | -0.95% | 0.5041 | 0.5128 | 0.4877 | 23,719,309.00 |
| Apr 20 2024 | 0.504 | 0.0337 | 7.17% | 0.4681 | 0.5089 | 0.4647 | 30,797,329.00 |
| Apr 19 2024 | 0.4703 | 0.0123 | 2.69% | 0.4569 | 0.4763 | 0.4228 | 38,229,929.00 |
| Apr 18 2024 | 0.458 | 0.0139 | 3.13% | 0.4455 | 0.4614 | 0.4345 | 23,032,370.00 |
| Apr 17 2024 | 0.4441 | -0.0143 | -3.12% | 0.4567 | 0.4652 | 0.4274 | 27,506,906.00 |
| Apr 16 2024 | 0.4584 | -0.0017 | -0.37% | 0.4598 | 0.4788 | 0.4393 | 34,513,854.00 |
| Apr 15 2024 | 0.4601 | -0.0093 | -1.98% | 0.4644 | 0.4957 | 0.4392 | 49,413,552.00 |
| Apr 14 2024 | 0.4694 | 0.0205 | 4.57% | 0.4472 | 0.4783 | 0.4333 | 58,281,976.00 |
| Apr 13 2024 | 0.4489 | -0.0542 | -10.77% | 0.5013 | 0.5167 | 0.4051 | 86,195,998.00 |
| Apr 12 2024 | 0.5031 | -0.0828 | -14.13% | 0.58815 | 0.5924 | 0.470 | 86,336,476.00 |
| Apr 11 2024 | 0.5859 | -0.0003 | -0.05% | 0.5849 | 0.5945 | 0.5753 | 15,466,680.00 |
| Apr 10 2024 | 0.5862 | -0.0057 | -0.96% | 0.5913 | 0.5939 | 0.558 | 28,894,263.00 |
| Apr 09 2024 | 0.5919 | -0.022 | -3.58% | 0.6138 | 0.6241 | 0.5896 | 25,070,446.00 |
| Apr 08 2024 | 0.6139 | 0.0248 | 4.21% | 0.5875 | 0.617 | 0.5792 | 34,326,719.00 |
| Apr 07 2024 | 0.5891 | 0.0039 | 0.67% | 0.5827 | 0.5973 | 0.5817 | 14,901,291.00 |
| Apr 06 2024 | 0.5852 | 0.0094 | 1.63% | 0.5729 | 0.5897 | 0.5711 | 12,230,895.00 |
| Apr 05 2024 | 0.5758 | -0.0067 | -1.15% | 0.5813 | 0.5852 | 0.5598 | 21,999,559.00 |
| Apr 04 2024 | 0.5825 | 0.0107 | 1.87% | 0.5685 | 0.5971 | 0.5592 | 28,591,233.00 |
| Apr 03 2024 | 0.5718 | -0.0087 | -1.50% | 0.5818 | 0.595 | 0.5628 | 25,447,755.00 |
| Apr 02 2024 | 0.5805 | -0.0424 | -6.81% | 0.6208 | 0.6218 | 0.5739 | 37,813,783.00 |
| Apr 01 2024 | 0.6229 | -0.0272 | -4.18% | 0.6491 | 0.6516 | 0.6052 | 32,172,479.00 |
| Mar 31 2024 | 0.6501 | 0.0056 | 0.87% | 0.6428 | 0.6536 | 0.6419 | 15,823,908.00 |
| Mar 30 2024 | 0.6445 | -0.0203 | -3.05% | 0.6645 | 0.6694 | 0.6419 | 19,423,114.00 |
| Mar 29 2024 | 0.6648 | 0.0142 | 2.18% | 0.6498 | 0.6682 | 0.6352 | 26,568,578.00 |
| Mar 28 2024 | 0.6506 | 0.0037 | 0.57% | 0.6462 | 0.6583 | 0.6349 | 23,816,075.00 |
| Mar 27 2024 | 0.6469 | -0.0177 | -2.66% | 0.6665 | 0.671 | 0.630 | 49,778,540.00 |
| Mar 26 2024 | 0.6646 | 0.0086 | 1.31% | 0.6555 | 0.6839 | 0.6515 | 33,029,540.00 |
| Mar 25 2024 | 0.656 | 0.0098 | 1.52% | 0.6446 | 0.6684 | 0.6381 | 43,592,163.00 |
| Mar 24 2024 | 0.6462 | 0.0209 | 3.34% | 0.6239 | 0.6481 | 0.6233 | 17,760,869.00 |
| Mar 23 2024 | 0.6253 | 0.0139 | 2.27% | 0.6135 | 0.6394 | 0.6103 | 14,349,105.00 |
| Mar 22 2024 | 0.6114 | -0.0215 | -3.40% | 0.6309 | 0.6426 | 0.5988 | 29,283,441.00 |
| Mar 21 2024 | 0.6329 | -0.0075 | -1.17% | 0.6373 | 0.6483 | 0.6176 | 31,186,870.00 |
| Mar 20 2024 | 0.6404 | 0.0519 | 8.82% | 0.5887 | 0.6447 | 0.569 | 54,767,809.00 |
| Mar 19 2024 | 0.5885 | -0.0728 | -11.01% | 0.6622 | 0.6659 | 0.580 | 71,454,503.00 |
| Mar 18 2024 | 0.6613 | -0.0192 | -2.82% | 0.6768 | 0.6988 | 0.642 | 38,750,587.00 |
| Mar 17 2024 | 0.6805 | 0.0212 | 3.22% | 0.6641 | 0.7021 | 0.6286 | 43,513,527.00 |
| Mar 16 2024 | 0.6593 | -0.0695 | -9.54% | 0.7257 | 0.7349 | 0.6502 | 40,271,147.00 |
| Mar 15 2024 | 0.7288 | -0.0216 | -2.88% | 0.7526 | 0.764 | 0.6739 | 121,323,878.00 |
| Mar 14 2024 | 0.7504 | -0.0137 | -1.79% | 0.7666 | 0.8102 | 0.7129 | 81,203,561.00 |
| Mar 13 2024 | 0.7641 | 0.0172 | 2.30% | 0.7484 | 0.7736 | 0.7377 | 45,782,910.00 |
| Mar 12 2024 | 0.7469 | -0.0283 | -3.65% | 0.7724 | 0.774 | 0.7101 | 51,876,135.00 |
| Mar 11 2024 | 0.7752 | 0.0595 | 8.31% | 0.7165 | 0.7884 | 0.6858 | 124,258,262.00 |
| Mar 10 2024 | 0.7157 | -0.0296 | -3.97% | 0.7413 | 0.7456 | 0.7011 | 30,123,234.00 |
| Mar 09 2024 | 0.7453 | 0.0201 | 2.77% | 0.7244 | 0.7473 | 0.7216 | 27,643,702.00 |
| Mar 08 2024 | 0.7252 | -0.0206 | -2.76% | 0.7458 | 0.7556 | 0.7001 | 49,659,883.00 |
| Mar 07 2024 | 0.7458 | 0.0129 | 1.76% | 0.7339 | 0.756 | 0.7186 | 46,182,994.00 |
| Mar 06 2024 | 0.7329 | 0.0344 | 4.92% | 0.6909 | 0.757 | 0.6656 | 62,248,102.00 |
| Mar 05 2024 | 0.6985 | -0.0756 | -9.77% | 0.7666 | 0.7834 | 0.580 | 116,223,050.00 |
| Mar 04 2024 | 0.7741 | 0.0475 | 6.54% | 0.7281 | 0.7991 | 0.7237 | 89,072,794.00 |
| Mar 03 2024 | 0.7266 | -0.0156 | -2.10% | 0.7383 | 0.7431 | 0.6899 | 36,163,683.00 |
| Mar 02 2024 | 0.7422 | 0.0247 | 3.44% | 0.7199 | 0.7645 | 0.7179 | 70,079,700.00 |
| Mar 01 2024 | 0.7175 | 0.0596 | 9.06% | 0.6548 | 0.7188 | 0.6531 | 52,307,443.00 |
| Feb 29 2024 | 0.6579 | 0.0273 | 4.33% | 0.6291 | 0.709 | 0.6232 | 108,121,376.00 |
| Feb 28 2024 | 0.6306 | 0.0062 | 0.99% | 0.6268 | 0.6619 | 0.598 | 78,556,431.00 |
| Feb 27 2024 | 0.6244 | 0.0046 | 0.74% | 0.6224 | 0.631 | 0.6076 | 54,300,549.00 |
| Feb 26 2024 | 0.6198 | 0.0275 | 4.64% | 0.5901 | 0.6229 | 0.5734 | 41,539,570.00 |
| Feb 25 2024 | 0.5923 | -0.0043 | -0.72% | 0.5976 | 0.6006 | 0.5804 | 18,692,882.00 |
| Feb 24 2024 | 0.5966 | 0.0123 | 2.11% | 0.5851 | 0.5999 | 0.5695 | 21,340,696.00 |
| Feb 23 2024 | 0.5843 | -0.0019 | -0.32% | 0.587 | 0.5948 | 0.5681 | 22,647,172.00 |
| Feb 22 2024 | 0.5862 | -0.0121 | -2.02% | 0.5969 | 0.6079 | 0.5807 | 26,595,118.00 |
| Feb 21 2024 | 0.5983 | -0.0241 | -3.87% | 0.6212 | 0.6237 | 0.5746 | 36,532,295.00 |
| Feb 20 2024 | 0.6224 | -0.0084 | -1.33% | 0.633 | 0.6413 | 0.5944 | 42,642,731.00 |
| Feb 19 2024 | 0.6308 | 0.0124 | 2.01% | 0.6198 | 0.639 | 0.615 | 24,980,093.00 |
| Feb 18 2024 | 0.6184 | 0.0098 | 1.61% | 0.6114 | 0.639 | 0.6101 | 46,061,249.00 |
| Feb 17 2024 | 0.6086 | 0.0089 | 1.48% | 0.5981 | 0.6109 | 0.5691 | 28,829,778.00 |
| Feb 16 2024 | 0.5997 | -0.0082 | -1.35% | 0.6115 | 0.6142 | 0.5824 | 46,516,998.00 |
| Feb 15 2024 | 0.6079 | 0.0311 | 5.39% | 0.5773 | 0.6125 | 0.5712 | 52,800,353.00 |
| Feb 14 2024 | 0.5768 | 0.0318 | 5.83% | 0.5446 | 0.5835 | 0.540 | 39,124,416.00 |
| Feb 13 2024 | 0.545 | -0.0149 | -2.66% | 0.5622 | 0.5647 | 0.5341 | 33,142,984.00 |
| Feb 12 2024 | 0.5599 | 0.019 | 3.51% | 0.5409 | 0.5687 | 0.5308 | 32,715,643.00 |
| Feb 11 2024 | 0.5409 | -0.0102 | -1.85% | 0.5522 | 0.5656 | 0.5356 | 36,744,711.00 |
| Feb 10 2024 | 0.5511 | 0.0097 | 1.79% | 0.5429 | 0.5583 | 0.5282 | 32,654,672.00 |
| Feb 09 2024 | 0.5414 | 0.0127 | 2.40% | 0.531 | 0.5489 | 0.5279 | 45,532,094.00 |
| Feb 08 2024 | 0.5287 | 0.0273 | 5.44% | 0.5039 | 0.5376 | 0.502 | 57,587,965.00 |
| Feb 07 2024 | 0.5014 | 0.0031 | 0.62% | 0.4993 | 0.5023 | 0.471858 | 49,107,004.00 |
| Feb 06 2024 | 0.4983 | 0.0048 | 0.97% | 0.4941 | 0.504 | 0.4884 | 18,378,819.00 |
| Feb 05 2024 | 0.4935 | -0.0011 | -0.22% | 0.493 | 0.5057 | 0.4867 | 14,407,890.00 |
| Feb 04 2024 | 0.4946 | -0.0174 | -3.40% | 0.5118 | 0.512465 | 0.493855 | 13,465,169.00 |
| Feb 03 2024 | 0.512 | -0.002 | -0.39% | 0.5159 | 0.525561 | 0.5115 | 15,587,686.00 |
| Feb 02 2024 | 0.514 | 0.0086 | 1.70% | 0.5069 | 0.52407 | 0.5038 | 27,307,882.00 |
| Feb 01 2024 | 0.5054 | 0.0076 | 1.53% | 0.4978 | 0.5083 | 0.4854 | 17,740,901.00 |
| Jan 31 2024 | 0.4978 | -0.0167 | -3.25% | 0.514 | 0.5203 | 0.4931 | 33,111,845.00 |
