Monthly Returns ADA USD (kraken)

Year January 3/3 February 3/3 March 3/3 April 2/4 May 3/3 June 1/5 July 3/2 August 1/4 September 1/5 October 3/3 November 2/4 December 3/3
2024 -0.1161 USD/ADA
-22.88%
Open 0.6235 USD
Close 0.5074 USD
Volume 244.322.042 ADA
+0.2121 USD/ADA
+29.47%
Open 0.5077 USD
Close 0.7198 USD
Volume 286.430.151 ADA
-0.0978 USD/ADA
-15.72%
Open 0.7199 USD
Close 0.6221 USD
Volume 387.105.654 ADA
-0.1715 USD/ADA
-38.11%
Open 0.6215 USD
Close 0.4500 USD
Volume 218.906.329 ADA
-9.9999999999989E-5 USD/ADA
-0.02%
Open 0.4496 USD
Close 0.4495 USD
Volume 213.387.194 ADA
-0.0629 USD/ADA
-16.26%
Open 0.4497 USD
Close 0.3868 USD
Volume 95.258.785 ADA
      
2023 +0.147 USD/ADA
+37.06%
Open 0.2497 USD
Close 0.3967 USD
Volume 275.003.750 ADA
-0.0371 USD/ADA
-10.3%
Open 0.3974 USD
Close 0.3603 USD
Volume 195.954.757 ADA
+0.0319 USD/ADA
+8.14%
Open 0.3602 USD
Close 0.3921 USD
Volume 353.058.169 ADA
-0.0054 USD/ADA
-1.4%
Open 0.3923 USD
Close 0.3869 USD
Volume 252.190.857 ADA
-0.0222 USD/ADA
-6.09%
Open 0.3868 USD
Close 0.3646 USD
Volume 161.228.188 ADA
-0.0719 USD/ADA
-24.6%
Open 0.3642 USD
Close 0.2923 USD
Volume 315.647.480 ADA
+0.0174 USD/ADA
+5.62%
Open 0.2924 USD
Close 0.3098 USD
Volume 197.244.555 ADA
-0.0548 USD/ADA
-21.46%
Open 0.3101 USD
Close 0.2553 USD
Volume 120.634.667 ADA
+0.0114 USD/ADA
+4.28%
Open 0.2548 USD
Close 0.2662 USD
Volume 106.256.462 ADA
+0.041 USD/ADA
+13.35%
Open 0.2662 USD
Close 0.3072 USD
Volume 186.288.694 ADA
+0.0763 USD/ADA
+19.87%
Open 0.3076 USD
Close 0.3839 USD
Volume 503.982.087 ADA
+0.2385 USD/ADA
+38.29%
Open 0.3843 USD
Close 0.6228 USD
Volume 514.106.776 ADA
2022 -0.2831 USD/ADA
-25.84%
Open 1.3789 USD
Close 1.0958 USD
Volume 506.916.220 ADA
-0.1323 USD/ADA
-13.73%
Open 1.0958 USD
Close 0.9635 USD
Volume 401.580.045 ADA
+0.2029 USD/ADA
+17.43%
Open 0.9614 USD
Close 1.1643 USD
Volume 298.604.062 ADA
-0.3758 USD/ADA
-47.56%
Open 1.1659 USD
Close 0.7901 USD
Volume 262.059.921 ADA
-0.2389 USD/ADA
-43.34%
Open 0.7901 USD
Close 0.5512 USD
Volume 667.401.905 ADA
-0.1038 USD/ADA
-23.2%
Open 0.5512 USD
Close 0.4474 USD
Volume 574.908.059 ADA
+0.0655 USD/ADA
+12.76%
Open 0.4479 USD
Close 0.5134 USD
Volume 333.042.967 ADA
-0.0553 USD/ADA
-12.09%
Open 0.5127 USD
Close 0.4574 USD
Volume 295.228.297 ADA
-0.0273 USD/ADA
-6.35%
Open 0.4575 USD
Close 0.4302 USD
Volume 302.630.787 ADA
-0.0289 USD/ADA
-7.2%
Open 0.4302 USD
Close 0.4013 USD
Volume 310.030.906 ADA
-0.0857 USD/ADA
-27.28%
Open 0.3999 USD
Close 0.3142 USD
Volume 410.712.420 ADA
-0.0645 USD/ADA
-25.83%
Open 0.3142 USD
Close 0.2497 USD
Volume 207.917.176 ADA
2021 +0.2335 USD/ADA
+57.1%
Open 0.1754 USD
Close 0.4089 USD
Volume 1.855.642.052 ADA
+0.8875 USD/ADA
+68.43%
Open 0.4094 USD
Close 1.2969 USD
Volume 2.710.921.556 ADA
-0.1142 USD/ADA
-9.64%
Open 1.2984 USD
Close 1.1842 USD
Volume 1.464.202.121 ADA
+0.1687 USD/ADA
+12.46%
Open 1.1848 USD
Close 1.3535 USD
Volume 977.129.702 ADA
+0.3807 USD/ADA
+21.95%
Open 1.3535 USD
Close 1.7342 USD
Volume 1.986.639.902 ADA
-0.3997 USD/ADA
-29.92%
Open 1.7358 USD
Close 1.3361 USD
Volume 883.892.026 ADA
-0.0151 USD/ADA
-1.15%
Open 1.3313 USD
Close 1.3162 USD
Volume 382.907.940 ADA
+1.5559 USD/ADA
+54.2%
Open 1.3149 USD
Close 2.8708 USD
Volume 765.909.490 ADA
-0.6163 USD/ADA
-27.34%
Open 2.8708 USD
Close 2.2545 USD
Volume 639.870.137 ADA
-0.3077 USD/ADA
-15.8%
Open 2.2554 USD
Close 1.9477 USD
Volume 320.148.558 ADA
-0.4 USD/ADA
-25.83%
Open 1.9483 USD
Close 1.5483 USD
Volume 366.875.927 ADA
-0.1694 USD/ADA
-12.29%
Open 1.5482 USD
Close 1.3788 USD
Volume 432.073.952 ADA
2020 +0.0227 USD/ADA
+40.46%
Open 0.0334 USD
Close 0.0561 USD
Volume 165.102.363 ADA
-0.0102 USD/ADA
-22.32%
Open 0.0559 USD
Close 0.0457 USD
Volume 223.669.950 ADA
-0.0145 USD/ADA
-46.77%
Open 0.0455 USD
Close 0.0310 USD
Volume 366.647.181 ADA
+0.0199 USD/ADA
+39.02%
Open 0.0311 USD
Close 0.0510 USD
Volume 213.279.110 ADA
+0.0302 USD/ADA
+37.24%
Open 0.0509 USD
Close 0.0811 USD
Volume 462.147.457 ADA
+0.016 USD/ADA
+16.49%
Open 0.0810 USD
Close 0.0970 USD
Volume 519.345.457 ADA
+0.0482 USD/ADA
+33.2%
Open 0.0970 USD
Close 0.1452 USD
Volume 939.618.281 ADA
-0.0203 USD/ADA
-16.31%
Open 0.1448 USD
Close 0.1245 USD
Volume 503.861.727 ADA
-0.0266 USD/ADA
-27.12%
Open 0.1247 USD
Close 0.0981 USD
Volume 364.665.548 ADA
+0.00029999999999999 USD/ADA
+0.31%
Open 0.0980 USD
Close 0.0983 USD
Volume 274.304.234 ADA
+0.0571 USD/ADA
+36.72%
Open 0.0984 USD
Close 0.1555 USD
Volume 848.981.127 ADA
+0.0206 USD/ADA
+11.73%
Open 0.1550 USD
Close 0.1756 USD
Volume 877.228.171 ADA
2019 -0.004 USD/ADA
-10.42%
Open 0.0424 USD
Close 0.0384 USD
Volume 119.911.659 ADA
+0.0046 USD/ADA
+10.75%
Open 0.0382 USD
Close 0.0428 USD
Volume 92.405.171 ADA
+0.029 USD/ADA
+40.28%
Open 0.0430 USD
Close 0.0720 USD
Volume 169.451.350 ADA
-0.0039 USD/ADA
-5.73%
Open 0.0720 USD
Close 0.0681 USD
Volume 214.197.793 ADA
+0.0224 USD/ADA
+24.83%
Open 0.0678 USD
Close 0.0902 USD
Volume 329.245.307 ADA
-0.0078 USD/ADA
-9.39%
Open 0.0909 USD
Close 0.0831 USD
Volume 332.226.459 ADA
-0.0251 USD/ADA
-42.76%
Open 0.0838 USD
Close 0.0587 USD
Volume 199.446.908 ADA
-0.0142 USD/ADA
-31.84%
Open 0.0588 USD
Close 0.0446 USD
Volume 118.406.184 ADA
-0.0062 USD/ADA
-16.19%
Open 0.0445 USD
Close 0.0383 USD
Volume 142.372.982 ADA
+0.0037 USD/ADA
+8.77%
Open 0.0385 USD
Close 0.0422 USD
Volume 97.224.441 ADA
-0.0026 USD/ADA
-6.57%
Open 0.0422 USD
Close 0.0396 USD
Volume 109.649.819 ADA
-0.0062 USD/ADA
-18.56%
Open 0.0396 USD
Close 0.0334 USD
Volume 86.449.928 ADA
2018         -0.2151 USD/ADA
-253.36%
Open 0.3000 USD
Close 0.0849 USD
Volume 9.877.473 ADA
-0.014 USD/ADA
-19.77%
Open 0.0848 USD
Close 0.0708 USD
Volume 47.496.325 ADA
-0.03 USD/ADA
-73.35%
Open 0.0709 USD
Close 0.0409 USD
Volume 126.685.930 ADA
+0.0011 USD/ADA
+2.61%
Open 0.0410 USD
Close 0.0421 USD
Volume 156.024.525 ADA