Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-16 |
0.2746 USDT |
883,138.3402 ADA |
0.2824 USDT |
0.2656 USDT |
0.2826 USDT |
0.2740 USDT |
| 2023-08-15 |
0.2854 USDT |
707,895.9998 ADA |
0.2905 USDT |
0.2754 USDT |
0.2905 USDT |
0.2815 USDT |
| 2023-08-14 |
0.2903 USDT |
216,693.9086 ADA |
0.2898 USDT |
0.2875 USDT |
0.2923 USDT |
0.2909 USDT |
| 2023-08-13 |
0.2914 USDT |
133,392.4845 ADA |
0.2917 USDT |
0.2875 USDT |
0.2934 USDT |
0.2884 USDT |
| 2023-08-12 |
0.2930 USDT |
100,526.3735 ADA |
0.2930 USDT |
0.2912 USDT |
0.2946 USDT |
0.2912 USDT |
| 2023-08-11 |
0.2951 USDT |
114,336.1598 ADA |
0.2964 USDT |
0.2926 USDT |
0.2974 USDT |
0.2932 USDT |
| 2023-08-10 |
0.2985 USDT |
526,992.8849 ADA |
0.3011 USDT |
0.2962 USDT |
0.3017 USDT |
0.2962 USDT |
| 2023-08-09 |
0.2987 USDT |
558,760.5763 ADA |
0.2976 USDT |
0.2963 USDT |
0.3019 USDT |
0.3018 USDT |
| 2023-08-08 |
0.2987 USDT |
655,868.8162 ADA |
0.2910 USDT |
0.2903 USDT |
0.3025 USDT |
0.2995 USDT |
| 2023-08-07 |
0.2882 USDT |
862,909.4263 ADA |
0.2914 USDT |
0.2822 USDT |
0.2955 USDT |
0.2900 USDT |
| 2023-08-06 |
0.2931 USDT |
173,032.5277 ADA |
0.2937 USDT |
0.2910 USDT |
0.2955 USDT |
0.2935 USDT |
| 2023-08-05 |
0.2921 USDT |
362,582.0204 ADA |
0.2937 USDT |
0.2901 USDT |
0.2938 USDT |
0.2930 USDT |
| 2023-08-04 |
0.2933 USDT |
450,388.2502 ADA |
0.2918 USDT |
0.2908 USDT |
0.2971 USDT |
0.2937 USDT |
| 2023-08-03 |
0.2943 USDT |
1,702,247.9567 ADA |
0.2988 USDT |
0.2930 USDT |
0.3012 USDT |
0.2940 USDT |
| 2023-08-02 |
0.3069 USDT |
3,738,768.8516 ADA |
0.3103 USDT |
0.2980 USDT |
0.3118 USDT |
0.2998 USDT |
| 2023-08-01 |
0.2999 USDT |
691,858.3609 ADA |
0.3063 USDT |
0.2926 USDT |
0.3081 USDT |
0.3070 USDT |
| 2023-07-31 |
0.3122 USDT |
243,811.5275 ADA |
0.3151 USDT |
0.3065 USDT |
0.3185 USDT |
0.3069 USDT |
| 2023-07-30 |
0.3171 USDT |
12,268,020.3203 ADA |
0.3135 USDT |
0.3011 USDT |
0.3232 USDT |
0.3107 USDT |
| 2023-07-29 |
0.3171 USDT |
10,619,496.3837 ADA |
0.3096 USDT |
0.3090 USDT |
0.3334 USDT |
0.3123 USDT |
| 2023-07-28 |
0.3104 USDT |
397,275.2720 ADA |
0.3083 USDT |
0.3062 USDT |
0.3131 USDT |
0.3110 USDT |
| 2023-07-27 |
0.3080 USDT |
635,015.0720 ADA |
0.3064 USDT |
0.3056 USDT |
0.3132 USDT |
0.3071 USDT |
| 2023-07-26 |
0.3037 USDT |
673,287.4805 ADA |
0.3035 USDT |
0.3006 USDT |
0.3098 USDT |
0.3071 USDT |
| 2023-07-25 |
0.3040 USDT |
227,043.9085 ADA |
0.3049 USDT |
0.3016 USDT |
0.3076 USDT |
0.3047 USDT |
| 2023-07-24 |
0.3063 USDT |
694,642.4811 ADA |
0.3170 USDT |
0.3001 USDT |
0.3185 USDT |
0.3044 USDT |
| 2023-07-23 |
0.3150 USDT |
247,128.6890 ADA |
0.3079 USDT |
0.3079 USDT |
0.3189 USDT |
0.3164 USDT |
| 2023-07-22 |
0.3119 USDT |
315,783.7875 ADA |
0.3132 USDT |
0.3069 USDT |
0.3152 USDT |
0.3123 USDT |
| 2023-07-21 |
0.3146 USDT |
495,593.9146 ADA |
0.3159 USDT |
0.3107 USDT |
0.3180 USDT |
0.3143 USDT |
| 2023-07-20 |
0.3219 USDT |
1,073,066.6147 ADA |
0.3253 USDT |
0.3132 USDT |
0.3323 USDT |
0.3169 USDT |
| 2023-07-19 |
0.3173 USDT |
492,949.0035 ADA |
0.3087 USDT |
0.3078 USDT |
0.3259 USDT |
0.3245 USDT |
| 2023-07-18 |
0.3058 USDT |
659,914.1922 ADA |
0.3120 USDT |
0.3000 USDT |
0.3134 USDT |
0.3066 USDT |
| 2023-07-17 |
0.3126 USDT |
846,616.7987 ADA |
0.3136 USDT |
0.3060 USDT |
0.3195 USDT |
0.3113 USDT |
| 2023-07-16 |
0.3209 USDT |
513,139.1800 ADA |
0.3259 USDT |
0.3131 USDT |
0.3275 USDT |
0.3161 USDT |
| 2023-07-15 |
0.3293 USDT |
803,942.0324 ADA |
0.3278 USDT |
0.3245 USDT |
0.3370 USDT |
0.3247 USDT |
| 2023-07-14 |
0.3455 USDT |
2,738,880.7385 ADA |
0.3581 USDT |
0.3168 USDT |
0.3789 USDT |
0.3250 USDT |
| 2023-07-13 |
0.3296 USDT |
6,045,761.1515 ADA |
0.2888 USDT |
0.2844 USDT |
0.3672 USDT |
0.3472 USDT |
| 2023-07-12 |
0.2913 USDT |
165,056.1848 ADA |
0.2931 USDT |
0.2853 USDT |
0.2951 USDT |
0.2876 USDT |
| 2023-07-11 |
0.2916 USDT |
560,133.9670 ADA |
0.2897 USDT |
0.2885 USDT |
0.2938 USDT |
0.2925 USDT |
| 2023-07-10 |
0.2864 USDT |
1,133,953.6937 ADA |
0.2842 USDT |
0.2784 USDT |
0.2925 USDT |
0.2882 USDT |
| 2023-07-09 |
0.2869 USDT |
254,424.8553 ADA |
0.2908 USDT |
0.2834 USDT |
0.2915 USDT |
0.2840 USDT |
| 2023-07-08 |
0.2872 USDT |
565,680.0554 ADA |
0.2845 USDT |
0.2823 USDT |
0.2931 USDT |
0.2891 USDT |
| 2023-07-07 |
0.2823 USDT |
223,728.8801 ADA |
0.2786 USDT |
0.2762 USDT |
0.2853 USDT |
0.2848 USDT |
| 2023-07-06 |
0.2846 USDT |
772,815.4112 ADA |
0.2833 USDT |
0.2764 USDT |
0.2934 USDT |
0.2831 USDT |
| 2023-07-05 |
0.2866 USDT |
866,831.8357 ADA |
0.2925 USDT |
0.2796 USDT |
0.2956 USDT |
0.2834 USDT |
| 2023-07-04 |
0.2950 USDT |
1,012,739.9383 ADA |
0.2958 USDT |
0.2896 USDT |
0.3014 USDT |
0.2948 USDT |
| 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 |