Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-03 |
0.2951 USDT |
1,073,825.2965 ADA |
0.2930 USDT |
0.2911 USDT |
0.2998 USDT |
0.2965 USDT |
| 2023-07-02 |
0.2897 USDT |
244,347.8758 ADA |
0.2916 USDT |
0.2857 USDT |
0.2936 USDT |
0.2916 USDT |
| 2023-07-01 |
0.2861 USDT |
980,129.7303 ADA |
0.2879 USDT |
0.2770 USDT |
0.2932 USDT |
0.2909 USDT |
| 2023-06-30 |
0.2853 USDT |
2,043,875.7453 ADA |
0.2756 USDT |
0.2681 USDT |
0.2994 USDT |
0.2877 USDT |
| 2023-06-29 |
0.2749 USDT |
337,043.0651 ADA |
0.2666 USDT |
0.2666 USDT |
0.2780 USDT |
0.2751 USDT |
| 2023-06-28 |
0.2730 USDT |
600,978.8124 ADA |
0.2847 USDT |
0.2625 USDT |
0.2847 USDT |
0.2695 USDT |
| 2023-06-27 |
0.2831 USDT |
353,550.0268 ADA |
0.2800 USDT |
0.2788 USDT |
0.2894 USDT |
0.2891 USDT |
| 2023-06-26 |
0.2828 USDT |
761,862.3186 ADA |
0.2910 USDT |
0.2767 USDT |
0.2919 USDT |
0.2797 USDT |
| 2023-06-25 |
0.2962 USDT |
349,482.0539 ADA |
0.2897 USDT |
0.2897 USDT |
0.3049 USDT |
0.2919 USDT |
| 2023-06-24 |
0.2938 USDT |
696,762.4787 ADA |
0.2960 USDT |
0.2846 USDT |
0.2970 USDT |
0.2892 USDT |
| 2023-06-23 |
0.2959 USDT |
1,337,183.7354 ADA |
0.2900 USDT |
0.2873 USDT |
0.3025 USDT |
0.2942 USDT |
| 2023-06-22 |
0.2950 USDT |
1,054,419.3034 ADA |
0.2859 USDT |
0.2859 USDT |
0.3046 USDT |
0.2933 USDT |
| 2023-06-21 |
0.2816 USDT |
1,542,502.1252 ADA |
0.2699 USDT |
0.2690 USDT |
0.2880 USDT |
0.2866 USDT |
| 2023-06-20 |
0.2624 USDT |
1,212,681.6293 ADA |
0.2627 USDT |
0.2528 USDT |
0.2695 USDT |
0.2660 USDT |
| 2023-06-19 |
0.2618 USDT |
1,917,320.8395 ADA |
0.2601 USDT |
0.2575 USDT |
0.2648 USDT |
0.2627 USDT |
| 2023-06-18 |
0.2652 USDT |
435,267.4318 ADA |
0.2673 USDT |
0.2591 USDT |
0.2686 USDT |
0.2603 USDT |
| 2023-06-17 |
0.2677 USDT |
396,917.7481 ADA |
0.2615 USDT |
0.2610 USDT |
0.2734 USDT |
0.2663 USDT |
| 2023-06-16 |
0.2618 USDT |
2,032,930.5492 ADA |
0.2612 USDT |
0.2540 USDT |
0.2673 USDT |
0.2638 USDT |
| 2023-06-15 |
0.2582 USDT |
1,343,143.5335 ADA |
0.2639 USDT |
0.2527 USDT |
0.2659 USDT |
0.2639 USDT |
| 2023-06-14 |
0.2656 USDT |
1,136,007.3802 ADA |
0.2745 USDT |
0.2571 USDT |
0.2768 USDT |
0.2616 USDT |
| 2023-06-13 |
0.2769 USDT |
1,423,204.2471 ADA |
0.2760 USDT |
0.2688 USDT |
0.2892 USDT |
0.2726 USDT |
| 2023-06-12 |
0.2772 USDT |
1,362,727.1300 ADA |
0.2717 USDT |
0.2657 USDT |
0.2861 USDT |
0.2748 USDT |
| 2023-06-11 |
0.2683 USDT |
3,175,293.2325 ADA |
0.2750 USDT |
0.2596 USDT |
0.2796 USDT |
0.2708 USDT |
| 2023-06-10 |
0.2495 USDT |
8,323,976.1998 ADA |
0.2941 USDT |
0.2050 USDT |
0.2941 USDT |
0.2769 USDT |
| 2023-06-09 |
0.3092 USDT |
2,185,160.5304 ADA |
0.3226 USDT |
0.2980 USDT |
0.3251 USDT |
0.3011 USDT |
| 2023-06-08 |
0.3264 USDT |
764,104.0882 ADA |
0.3221 USDT |
0.3201 USDT |
0.3304 USDT |
0.3234 USDT |
| 2023-06-07 |
0.3314 USDT |
4,561,112.3868 ADA |
0.3529 USDT |
0.3178 USDT |
0.3529 USDT |
0.3237 USDT |
| 2023-06-06 |
0.3516 USDT |
1,067,041.6767 ADA |
0.3507 USDT |
0.3369 USDT |
0.3637 USDT |
0.3532 USDT |
| 2023-06-05 |
0.3569 USDT |
1,163,206.5833 ADA |
0.3776 USDT |
0.3471 USDT |
0.3784 USDT |
0.3506 USDT |
| 2023-06-04 |
0.3797 USDT |
274,911.0238 ADA |
0.3757 USDT |
0.3755 USDT |
0.3815 USDT |
0.3806 USDT |
| 2023-06-03 |
0.3759 USDT |
116,882.4619 ADA |
0.3775 USDT |
0.3733 USDT |
0.3779 USDT |
0.3742 USDT |
| 2023-06-02 |
0.3797 USDT |
1,641,449.4443 ADA |
0.3643 USDT |
0.3627 USDT |
0.4375 USDT |
0.3787 USDT |
| 2023-06-01 |
0.3658 USDT |
487,527.2968 ADA |
0.3744 USDT |
0.3611 USDT |
0.3755 USDT |
0.3656 USDT |
| 2023-05-31 |
0.3740 USDT |
757,327.2726 ADA |
0.3796 USDT |
0.3704 USDT |
0.3802 USDT |
0.3748 USDT |
| 2023-05-30 |
0.3796 USDT |
795,975.7198 ADA |
0.3789 USDT |
0.3750 USDT |
0.3833 USDT |
0.3784 USDT |
| 2023-05-29 |
0.3797 USDT |
402,935.1418 ADA |
0.3833 USDT |
0.3754 USDT |
0.3858 USDT |
0.3791 USDT |
| 2023-05-28 |
0.3762 USDT |
529,789.3843 ADA |
0.3667 USDT |
0.3662 USDT |
0.3842 USDT |
0.3825 USDT |
| 2023-05-27 |
0.3636 USDT |
268,115.6630 ADA |
0.3625 USDT |
0.3598 USDT |
0.3665 USDT |
0.3665 USDT |
| 2023-05-26 |
0.3598 USDT |
374,884.3647 ADA |
0.3584 USDT |
0.3541 USDT |
0.3663 USDT |
0.3624 USDT |
| 2023-05-25 |
0.3583 USDT |
1,052,626.0489 ADA |
0.3645 USDT |
0.3555 USDT |
0.3645 USDT |
0.3580 USDT |
| 2023-05-24 |
0.3657 USDT |
2,095,115.4705 ADA |
0.3701 USDT |
0.3606 USDT |
0.3712 USDT |
0.3646 USDT |
| 2023-05-23 |
0.3708 USDT |
197,949.7820 ADA |
0.3682 USDT |
0.3661 USDT |
0.3752 USDT |
0.3711 USDT |
| 2023-05-22 |
0.3682 USDT |
207,653.3744 ADA |
0.3605 USDT |
0.3566 USDT |
0.3737 USDT |
0.3683 USDT |
| 2023-05-21 |
0.3618 USDT |
525,205.5295 ADA |
0.3658 USDT |
0.3572 USDT |
0.3673 USDT |
0.3603 USDT |
| 2023-05-20 |
0.3652 USDT |
102,047.9261 ADA |
0.3680 USDT |
0.3637 USDT |
0.3680 USDT |
0.3654 USDT |
| 2023-05-19 |
0.3701 USDT |
655,142.1579 ADA |
0.3718 USDT |
0.3663 USDT |
0.3729 USDT |
0.3686 USDT |
| 2023-05-18 |
0.3737 USDT |
766,369.5654 ADA |
0.3759 USDT |
0.3660 USDT |
0.3801 USDT |
0.3747 USDT |
| 2023-05-17 |
0.3730 USDT |
438,649.9559 ADA |
0.3684 USDT |
0.3647 USDT |
0.3802 USDT |
0.3750 USDT |
| 2023-05-16 |
0.3647 USDT |
1,723,019.6378 ADA |
0.3667 USDT |
0.3618 USDT |
0.3700 USDT |
0.3665 USDT |
| 2023-05-15 |
0.3712 USDT |
1,822,817.7112 ADA |
0.3710 USDT |
0.3666 USDT |
0.3754 USDT |
0.3677 USDT |