Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.9818 USDT |
171,580.6106 ADA |
0.9765 USDT |
0.9746 USDT |
0.9903 USDT |
0.9902 USDT |
| 2025-01-25 |
0.9756 USDT |
799,375.9096 ADA |
0.9694 USDT |
0.9649 USDT |
0.9893 USDT |
0.9820 USDT |
| 2025-01-24 |
0.9967 USDT |
975,439.3520 ADA |
0.9879 USDT |
0.9644 USDT |
1.0092 USDT |
0.9779 USDT |
| 2025-01-23 |
0.9780 USDT |
1,874,101.6242 ADA |
0.9810 USDT |
0.9520 USDT |
1.0132 USDT |
0.9877 USDT |
| 2025-01-22 |
1.0025 USDT |
1,291,829.3986 ADA |
1.0055 USDT |
0.9783 USDT |
1.0199 USDT |
1.0012 USDT |
| 2025-01-21 |
0.9922 USDT |
3,217,298.8951 ADA |
1.0107 USDT |
0.9519 USDT |
1.0284 USDT |
1.0088 USDT |
| 2025-01-20 |
1.0388 USDT |
5,023,804.8497 ADA |
0.9919 USDT |
0.9616 USDT |
1.1000 USDT |
1.0050 USDT |
| 2025-01-19 |
1.0676 USDT |
4,817,362.5376 ADA |
1.1039 USDT |
1.0073 USDT |
1.1507 USDT |
1.0656 USDT |
| 2025-01-18 |
1.0840 USDT |
2,506,879.7284 ADA |
1.1342 USDT |
1.0486 USDT |
1.1452 USDT |
1.0733 USDT |
| 2025-01-17 |
1.1201 USDT |
2,449,961.8262 ADA |
1.0918 USDT |
1.0859 USDT |
1.1503 USDT |
1.1338 USDT |
| 2025-01-16 |
1.0851 USDT |
2,997,227.6937 ADA |
1.0770 USDT |
1.0266 USDT |
1.1438 USDT |
1.1240 USDT |
| 2025-01-15 |
1.0380 USDT |
3,462,610.3709 ADA |
0.9982 USDT |
0.9884 USDT |
1.0813 USDT |
1.0512 USDT |
| 2025-01-14 |
0.9816 USDT |
3,207,941.0147 ADA |
0.9465 USDT |
0.9394 USDT |
1.0096 USDT |
0.9932 USDT |
| 2025-01-13 |
0.9218 USDT |
3,564,714.2773 ADA |
0.9664 USDT |
0.8777 USDT |
0.9929 USDT |
0.9151 USDT |
| 2025-01-12 |
0.9989 USDT |
1,317,529.2395 ADA |
0.9972 USDT |
0.9732 USDT |
1.0362 USDT |
0.9733 USDT |
| 2025-01-11 |
0.9377 USDT |
1,267,906.3315 ADA |
0.9299 USDT |
0.9144 USDT |
0.9567 USDT |
0.9567 USDT |
| 2025-01-10 |
0.9376 USDT |
1,933,051.9226 ADA |
0.9100 USDT |
0.9050 USDT |
0.9735 USDT |
0.9342 USDT |
| 2025-01-09 |
0.9176 USDT |
2,209,728.0305 ADA |
0.9444 USDT |
0.8806 USDT |
0.9590 USDT |
0.9113 USDT |
| 2025-01-08 |
0.9563 USDT |
2,714,033.1381 ADA |
0.9893 USDT |
0.9105 USDT |
1.0232 USDT |
0.9212 USDT |
| 2025-01-07 |
1.0794 USDT |
2,670,385.3018 ADA |
1.0904 USDT |
1.0028 USDT |
1.1503 USDT |
1.0028 USDT |
| 2025-01-06 |
1.0880 USDT |
1,064,675.9360 ADA |
1.0948 USDT |
1.0631 USDT |
1.1157 USDT |
1.1000 USDT |
| 2025-01-05 |
1.0856 USDT |
714,234.7279 ADA |
1.0715 USDT |
1.0526 USDT |
1.1117 USDT |
1.0917 USDT |
| 2025-01-04 |
1.0732 USDT |
891,002.5891 ADA |
1.0900 USDT |
1.0577 USDT |
1.1135 USDT |
1.0781 USDT |
| 2025-01-03 |
1.0458 USDT |
1,786,431.6636 ADA |
0.9663 USDT |
0.9583 USDT |
1.1004 USDT |
1.0858 USDT |
| 2025-01-02 |
0.9553 USDT |
1,065,507.5970 ADA |
0.9230 USDT |
0.9230 USDT |
0.9824 USDT |
0.9595 USDT |
| 2025-01-01 |
0.8772 USDT |
794,579.1501 ADA |
0.8455 USDT |
0.8394 USDT |
0.9346 USDT |
0.9181 USDT |
| 2024-12-31 |
0.8555 USDT |
1,235,288.0621 ADA |
0.8595 USDT |
0.8405 USDT |
0.8778 USDT |
0.8425 USDT |
| 2024-12-30 |
0.8605 USDT |
623,067.0962 ADA |
0.8558 USDT |
0.8297 USDT |
0.9041 USDT |
0.8738 USDT |
| 2024-12-29 |
0.8791 USDT |
599,518.5340 ADA |
0.8889 USDT |
0.8521 USDT |
0.9119 USDT |
0.8535 USDT |
| 2024-12-28 |
0.8841 USDT |
604,300.4756 ADA |
0.8784 USDT |
0.8670 USDT |
0.8993 USDT |
0.8882 USDT |
| 2024-12-27 |
0.8868 USDT |
1,180,309.9189 ADA |
0.8613 USDT |
0.8575 USDT |
0.9145 USDT |
0.8836 USDT |
| 2024-12-26 |
0.8926 USDT |
1,700,082.3670 ADA |
0.9177 USDT |
0.8528 USDT |
0.9271 USDT |
0.8528 USDT |
| 2024-12-25 |
0.9213 USDT |
1,536,057.2862 ADA |
0.9336 USDT |
0.9009 USDT |
0.9392 USDT |
0.9072 USDT |
| 2024-12-24 |
0.9162 USDT |
1,011,020.7334 ADA |
0.9256 USDT |
0.8924 USDT |
0.9498 USDT |
0.9395 USDT |
| 2024-12-23 |
0.8948 USDT |
1,273,992.4025 ADA |
0.8835 USDT |
0.8632 USDT |
0.9189 USDT |
0.8654 USDT |
| 2024-12-22 |
0.8929 USDT |
630,841.9723 ADA |
0.9049 USDT |
0.8702 USDT |
0.9249 USDT |
0.9002 USDT |
| 2024-12-21 |
0.9559 USDT |
1,512,885.2406 ADA |
0.9486 USDT |
0.8927 USDT |
0.9974 USDT |
0.9128 USDT |
| 2024-12-20 |
0.8650 USDT |
6,579,428.9985 ADA |
0.8814 USDT |
0.7606 USDT |
0.9474 USDT |
0.9453 USDT |
| 2024-12-19 |
0.9133 USDT |
5,667,823.5145 ADA |
0.9684 USDT |
0.8437 USDT |
0.9884 USDT |
0.8869 USDT |
| 2024-12-18 |
1.0076 USDT |
1,974,993.5184 ADA |
1.0515 USDT |
0.9681 USDT |
1.0592 USDT |
0.9853 USDT |
| 2024-12-17 |
1.0789 USDT |
2,293,448.7404 ADA |
1.0781 USDT |
1.0454 USDT |
1.1108 USDT |
1.0454 USDT |
| 2024-12-16 |
1.0925 USDT |
1,007,441.7795 ADA |
1.0990 USDT |
1.0485 USDT |
1.1201 USDT |
1.1177 USDT |
| 2024-12-15 |
1.0761 USDT |
583,015.2248 ADA |
1.0594 USDT |
1.0396 USDT |
1.0958 USDT |
1.0871 USDT |
| 2024-12-14 |
1.1017 USDT |
954,645.8204 ADA |
1.1211 USDT |
1.0508 USDT |
1.1324 USDT |
1.0508 USDT |
| 2024-12-13 |
1.1022 USDT |
1,947,560.9520 ADA |
1.1230 USDT |
1.0783 USDT |
1.1300 USDT |
1.1180 USDT |
| 2024-12-12 |
1.1395 USDT |
2,492,976.1601 ADA |
1.0864 USDT |
1.0738 USDT |
1.1808 USDT |
1.1356 USDT |
| 2024-12-11 |
1.0569 USDT |
2,375,790.3450 ADA |
1.0228 USDT |
0.9731 USDT |
1.1139 USDT |
1.0783 USDT |
| 2024-12-10 |
0.9943 USDT |
4,018,659.9095 ADA |
1.0041 USDT |
0.9103 USDT |
1.0695 USDT |
0.9596 USDT |
| 2024-12-09 |
1.1422 USDT |
2,867,819.3632 ADA |
1.1926 USDT |
1.0943 USDT |
1.1926 USDT |
1.1293 USDT |
| 2024-12-08 |
1.1908 USDT |
1,975,966.3575 ADA |
1.2100 USDT |
1.1733 USDT |
1.2228 USDT |
1.1906 USDT |