Crypto exchange Kraken

Market Cardano (ADA) / Tether (USDT)

Identifier on Kraken: ADAUSDT
Date Price Volume Open Low High Close
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
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