Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-21 |
0.6396 USDT |
519,589.0125 ADA |
0.6204 USDT |
0.6204 USDT |
0.6485 USDT |
0.6420 USDT |
| 2025-04-20 |
0.6211 USDT |
239,049.7928 ADA |
0.6281 USDT |
0.6100 USDT |
0.6342 USDT |
0.6142 USDT |
| 2025-04-19 |
0.6270 USDT |
593,906.9586 ADA |
0.6274 USDT |
0.6205 USDT |
0.6349 USDT |
0.6305 USDT |
| 2025-04-18 |
0.6202 USDT |
120,881.5472 ADA |
0.6170 USDT |
0.6114 USDT |
0.6291 USDT |
0.6277 USDT |
| 2025-04-17 |
0.6175 USDT |
171,548.2686 ADA |
0.6111 USDT |
0.6101 USDT |
0.6235 USDT |
0.6171 USDT |
| 2025-04-16 |
0.6076 USDT |
312,961.2630 ADA |
0.6093 USDT |
0.6006 USDT |
0.6183 USDT |
0.6128 USDT |
| 2025-04-15 |
0.6410 USDT |
125,060.2747 ADA |
0.6354 USDT |
0.6327 USDT |
0.6482 USDT |
0.6441 USDT |
| 2025-04-14 |
0.6467 USDT |
1,685,890.1380 ADA |
0.6373 USDT |
0.6284 USDT |
0.6567 USDT |
0.6355 USDT |
| 2025-04-13 |
0.6524 USDT |
666,211.6963 ADA |
0.6598 USDT |
0.6309 USDT |
0.6683 USDT |
0.6372 USDT |
| 2025-04-12 |
0.6493 USDT |
365,699.8461 ADA |
0.6240 USDT |
0.6180 USDT |
0.6667 USDT |
0.6560 USDT |
| 2025-04-11 |
0.6246 USDT |
2,063,188.2741 ADA |
0.6096 USDT |
0.6050 USDT |
0.6441 USDT |
0.6204 USDT |
| 2025-04-10 |
0.6172 USDT |
929,104.1485 ADA |
0.6318 USDT |
0.5875 USDT |
0.6327 USDT |
0.5912 USDT |
| 2025-04-09 |
0.5922 USDT |
1,634,122.8540 ADA |
0.5545 USDT |
0.5372 USDT |
0.6454 USDT |
0.6387 USDT |
| 2025-04-08 |
0.5994 USDT |
2,424,286.6367 ADA |
0.5869 USDT |
0.5777 USDT |
0.6196 USDT |
0.5928 USDT |
| 2025-04-07 |
0.5576 USDT |
2,687,266.3520 ADA |
0.5739 USDT |
0.5117 USDT |
0.6046 USDT |
0.5752 USDT |
| 2025-04-06 |
0.6038 USDT |
1,512,111.7287 ADA |
0.6549 USDT |
0.5696 USDT |
0.6549 USDT |
0.5832 USDT |
| 2025-04-05 |
0.6535 USDT |
69,807.3217 ADA |
0.6604 USDT |
0.6458 USDT |
0.6673 USDT |
0.6475 USDT |
| 2025-04-04 |
0.6435 USDT |
1,388,996.5209 ADA |
0.6527 USDT |
0.6286 USDT |
0.6710 USDT |
0.6608 USDT |
| 2025-04-03 |
0.6329 USDT |
962,869.0701 ADA |
0.6379 USDT |
0.6129 USDT |
0.6567 USDT |
0.6486 USDT |
| 2025-04-02 |
0.6721 USDT |
603,134.1133 ADA |
0.6773 USDT |
0.6598 USDT |
0.6975 USDT |
0.6862 USDT |
| 2025-04-01 |
0.6756 USDT |
566,214.4455 ADA |
0.6613 USDT |
0.6601 USDT |
0.6941 USDT |
0.6873 USDT |
| 2025-03-31 |
0.6497 USDT |
573,134.9594 ADA |
0.6613 USDT |
0.6300 USDT |
0.6652 USDT |
0.6597 USDT |
| 2025-03-30 |
0.6746 USDT |
286,983.6577 ADA |
0.6740 USDT |
0.6513 USDT |
0.6873 USDT |
0.6605 USDT |
| 2025-03-29 |
0.6898 USDT |
199,418.3114 ADA |
0.7056 USDT |
0.6785 USDT |
0.7116 USDT |
0.6838 USDT |
| 2025-03-28 |
0.7112 USDT |
551,483.0745 ADA |
0.7382 USDT |
0.6902 USDT |
0.7451 USDT |
0.6950 USDT |
| 2025-03-27 |
0.7369 USDT |
289,092.8124 ADA |
0.7288 USDT |
0.7273 USDT |
0.7441 USDT |
0.7334 USDT |
| 2025-03-26 |
0.7524 USDT |
366,898.2183 ADA |
0.7447 USDT |
0.7370 USDT |
0.7739 USDT |
0.7421 USDT |
| 2025-03-25 |
0.7491 USDT |
1,199,082.7375 ADA |
0.7317 USDT |
0.7212 USDT |
0.7661 USDT |
0.7487 USDT |
| 2025-03-24 |
0.7282 USDT |
356,716.7896 ADA |
0.7108 USDT |
0.7060 USDT |
0.7413 USDT |
0.7342 USDT |
| 2025-03-23 |
0.7087 USDT |
310,960.6694 ADA |
0.7014 USDT |
0.7014 USDT |
0.7142 USDT |
0.7098 USDT |
| 2025-03-22 |
0.7071 USDT |
366,096.1367 ADA |
0.7051 USDT |
0.6970 USDT |
0.7162 USDT |
0.6996 USDT |
| 2025-03-21 |
0.7138 USDT |
452,023.7381 ADA |
0.7188 USDT |
0.7014 USDT |
0.7274 USDT |
0.7057 USDT |
| 2025-03-20 |
0.7319 USDT |
499,309.7660 ADA |
0.7440 USDT |
0.7207 USDT |
0.7483 USDT |
0.7473 USDT |
| 2025-03-19 |
0.7115 USDT |
197,127.9278 ADA |
0.7018 USDT |
0.7005 USDT |
0.7195 USDT |
0.7188 USDT |
| 2025-03-18 |
0.7014 USDT |
582,653.0394 ADA |
0.7178 USDT |
0.6824 USDT |
0.7182 USDT |
0.7022 USDT |
| 2025-03-17 |
0.7206 USDT |
569,156.4067 ADA |
0.7052 USDT |
0.7037 USDT |
0.7297 USDT |
0.7232 USDT |
| 2025-03-16 |
0.7294 USDT |
430,308.6418 ADA |
0.7468 USDT |
0.6974 USDT |
0.7468 USDT |
0.7065 USDT |
| 2025-03-15 |
0.7478 USDT |
443,234.4679 ADA |
0.7378 USDT |
0.7321 USDT |
0.7591 USDT |
0.7529 USDT |
| 2025-03-14 |
0.7289 USDT |
3,508,878.9393 ADA |
0.7027 USDT |
0.6969 USDT |
0.7508 USDT |
0.7443 USDT |
| 2025-03-13 |
0.7215 USDT |
2,432,361.4431 ADA |
0.7361 USDT |
0.6960 USDT |
0.7412 USDT |
0.7029 USDT |
| 2025-03-12 |
0.7374 USDT |
3,189,321.3147 ADA |
0.7240 USDT |
0.7120 USDT |
0.7688 USDT |
0.7322 USDT |
| 2025-03-11 |
0.7103 USDT |
2,333,966.1513 ADA |
0.6716 USDT |
0.6468 USDT |
0.7436 USDT |
0.7324 USDT |
| 2025-03-10 |
0.7254 USDT |
2,772,310.2445 ADA |
0.7217 USDT |
0.6863 USDT |
0.7767 USDT |
0.6903 USDT |
| 2025-03-09 |
0.7644 USDT |
2,132,298.6353 ADA |
0.8009 USDT |
0.7118 USDT |
0.8169 USDT |
0.7377 USDT |
| 2025-03-08 |
0.8142 USDT |
1,518,842.4426 ADA |
0.8183 USDT |
0.7928 USDT |
0.8381 USDT |
0.8110 USDT |
| 2025-03-07 |
0.8572 USDT |
4,686,207.4973 ADA |
0.9070 USDT |
0.8119 USDT |
0.9193 USDT |
0.8544 USDT |
| 2025-03-06 |
0.9428 USDT |
696,599.7566 ADA |
0.9744 USDT |
0.8918 USDT |
0.9876 USDT |
0.8955 USDT |
| 2025-03-05 |
0.9642 USDT |
6,001,383.4905 ADA |
0.9411 USDT |
0.9156 USDT |
1.0314 USDT |
0.9811 USDT |
| 2025-03-04 |
0.8112 USDT |
3,536,937.4185 ADA |
0.8557 USDT |
0.7585 USDT |
0.9078 USDT |
0.8181 USDT |
| 2025-03-03 |
0.9763 USDT |
7,372,435.3475 ADA |
1.1358 USDT |
0.8240 USDT |
1.1800 USDT |
0.8682 USDT |