Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-07 |
1.1986 USDT |
1,606,724.3517 ADA |
1.2285 USDT |
1.1268 USDT |
1.2358 USDT |
1.2125 USDT |
| 2024-12-06 |
1.1975 USDT |
2,555,818.7909 ADA |
1.1564 USDT |
1.1355 USDT |
1.2295 USDT |
1.2188 USDT |
| 2024-12-05 |
1.2048 USDT |
4,649,480.2180 ADA |
1.1862 USDT |
1.1170 USDT |
1.2435 USDT |
1.1798 USDT |
| 2024-12-04 |
1.1977 USDT |
5,137,777.5817 ADA |
1.1969 USDT |
1.1410 USDT |
1.2408 USDT |
1.1962 USDT |
| 2024-12-03 |
1.2373 USDT |
5,572,524.4610 ADA |
1.2020 USDT |
1.1400 USDT |
1.3257 USDT |
1.1998 USDT |
| 2024-12-02 |
1.1297 USDT |
3,944,276.9761 ADA |
1.1476 USDT |
1.0576 USDT |
1.1894 USDT |
1.1334 USDT |
| 2024-12-01 |
1.0957 USDT |
3,477,718.5311 ADA |
1.0760 USDT |
1.0373 USDT |
1.1622 USDT |
1.1218 USDT |
| 2024-11-30 |
1.0968 USDT |
3,034,933.0807 ADA |
1.0748 USDT |
1.0510 USDT |
1.1486 USDT |
1.0848 USDT |
| 2024-11-29 |
1.0634 USDT |
2,196,099.2149 ADA |
1.0320 USDT |
1.0289 USDT |
1.0982 USDT |
1.0492 USDT |
| 2024-11-28 |
0.9988 USDT |
1,436,752.7374 ADA |
1.0093 USDT |
0.9706 USDT |
1.0298 USDT |
1.0077 USDT |
| 2024-11-27 |
0.9955 USDT |
2,722,758.6622 ADA |
0.9560 USDT |
0.9327 USDT |
1.0406 USDT |
1.0270 USDT |
| 2024-11-26 |
0.9188 USDT |
5,027,359.3813 ADA |
0.9443 USDT |
0.8700 USDT |
0.9894 USDT |
0.9358 USDT |
| 2024-11-25 |
1.0313 USDT |
3,928,781.5864 ADA |
1.0194 USDT |
0.9724 USDT |
1.0768 USDT |
0.9903 USDT |
| 2024-11-24 |
0.9951 USDT |
6,550,775.9049 ADA |
1.0663 USDT |
0.9400 USDT |
1.0967 USDT |
0.9685 USDT |
| 2024-11-23 |
1.0792 USDT |
15,771,435.1367 ADA |
1.0173 USDT |
1.0165 USDT |
1.1500 USDT |
1.0753 USDT |
| 2024-11-22 |
0.9114 USDT |
9,662,175.2870 ADA |
0.8231 USDT |
0.8130 USDT |
0.9894 USDT |
0.9869 USDT |
| 2024-11-21 |
0.7912 USDT |
3,503,500.2437 ADA |
0.7964 USDT |
0.7672 USDT |
0.8192 USDT |
0.8149 USDT |
| 2024-11-20 |
0.7970 USDT |
8,294,283.1794 ADA |
0.7392 USDT |
0.7392 USDT |
0.8475 USDT |
0.7944 USDT |
| 2024-11-19 |
0.7435 USDT |
3,556,171.5127 ADA |
0.7322 USDT |
0.7237 USDT |
0.7642 USDT |
0.7510 USDT |
| 2024-11-18 |
0.7511 USDT |
5,082,818.0183 ADA |
0.7029 USDT |
0.7005 USDT |
0.7833 USDT |
0.7422 USDT |
| 2024-11-17 |
0.7235 USDT |
3,158,209.7305 ADA |
0.7418 USDT |
0.6913 USDT |
0.7728 USDT |
0.7114 USDT |
| 2024-11-16 |
0.7531 USDT |
9,061,235.8515 ADA |
0.7069 USDT |
0.7031 USDT |
0.8180 USDT |
0.7465 USDT |
| 2024-11-15 |
0.6513 USDT |
8,015,498.4226 ADA |
0.5797 USDT |
0.5744 USDT |
0.7058 USDT |
0.7040 USDT |
| 2024-11-14 |
0.5688 USDT |
3,670,619.3061 ADA |
0.5794 USDT |
0.5419 USDT |
0.5966 USDT |
0.5658 USDT |
| 2024-11-13 |
0.5608 USDT |
5,800,573.9416 ADA |
0.5700 USDT |
0.5193 USDT |
0.6093 USDT |
0.5839 USDT |
| 2024-11-12 |
0.5942 USDT |
7,658,880.9291 ADA |
0.6128 USDT |
0.5556 USDT |
0.6537 USDT |
0.5796 USDT |
| 2024-11-11 |
0.5979 USDT |
8,228,950.4889 ADA |
0.5891 USDT |
0.5653 USDT |
0.6238 USDT |
0.6104 USDT |
| 2024-11-10 |
0.5539 USDT |
10,909,657.5971 ADA |
0.4962 USDT |
0.4884 USDT |
0.5985 USDT |
0.5812 USDT |
| 2024-11-09 |
0.4360 USDT |
1,983,164.1763 ADA |
0.4427 USDT |
0.4279 USDT |
0.4446 USDT |
0.4383 USDT |
| 2024-11-08 |
0.4332 USDT |
6,084,673.2174 ADA |
0.4067 USDT |
0.4041 USDT |
0.4588 USDT |
0.4443 USDT |
| 2024-11-07 |
0.3703 USDT |
842,181.7995 ADA |
0.3637 USDT |
0.3618 USDT |
0.3779 USDT |
0.3776 USDT |
| 2024-11-06 |
0.3578 USDT |
1,854,249.9819 ADA |
0.3340 USDT |
0.3336 USDT |
0.3661 USDT |
0.3653 USDT |