Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-20 |
0.3375 USDT |
880,637.2185 ADA |
0.3450 USDT |
0.3314 USDT |
0.3456 USDT |
0.3326 USDT |
| 2023-03-19 |
0.3456 USDT |
1,011,079.8010 ADA |
0.3378 USDT |
0.3376 USDT |
0.3520 USDT |
0.3483 USDT |
| 2023-03-18 |
0.3505 USDT |
404,165.7525 ADA |
0.3481 USDT |
0.3355 USDT |
0.3569 USDT |
0.3358 USDT |
| 2023-03-17 |
0.3383 USDT |
917,312.6462 ADA |
0.3245 USDT |
0.3216 USDT |
0.3470 USDT |
0.3432 USDT |
| 2023-03-16 |
0.3242 USDT |
352,093.8942 ADA |
0.3244 USDT |
0.3178 USDT |
0.3290 USDT |
0.3249 USDT |
| 2023-03-15 |
0.3327 USDT |
2,383,944.2164 ADA |
0.3429 USDT |
0.3162 USDT |
0.3461 USDT |
0.3255 USDT |
| 2023-03-14 |
0.3534 USDT |
3,776,182.7607 ADA |
0.3446 USDT |
0.3367 USDT |
0.3675 USDT |
0.3402 USDT |
| 2023-03-13 |
0.3447 USDT |
3,351,362.7966 ADA |
0.3305 USDT |
0.3282 USDT |
0.3977 USDT |
0.3440 USDT |
| 2023-03-12 |
0.3136 USDT |
848,157.5857 ADA |
0.3041 USDT |
0.3015 USDT |
0.3281 USDT |
0.3274 USDT |
| 2023-03-11 |
0.3035 USDT |
4,016,408.1065 ADA |
0.3155 USDT |
0.2730 USDT |
0.3226 USDT |
0.3033 USDT |
| 2023-03-10 |
0.3088 USDT |
2,863,815.2754 ADA |
0.3081 USDT |
0.2979 USDT |
0.3175 USDT |
0.3171 USDT |
| 2023-03-09 |
0.3117 USDT |
2,024,969.8571 ADA |
0.3164 USDT |
0.3017 USDT |
0.3216 USDT |
0.3060 USDT |
| 2023-03-08 |
0.3181 USDT |
1,670,856.0914 ADA |
0.3312 USDT |
0.3140 USDT |
0.3319 USDT |
0.3185 USDT |
| 2023-03-07 |
0.3289 USDT |
639,672.1071 ADA |
0.3305 USDT |
0.3211 USDT |
0.3343 USDT |
0.3286 USDT |
| 2023-03-06 |
0.3329 USDT |
290,988.6851 ADA |
0.3383 USDT |
0.3296 USDT |
0.3383 USDT |
0.3307 USDT |
| 2023-03-05 |
0.3387 USDT |
173,609.2378 ADA |
0.3367 USDT |
0.3349 USDT |
0.3425 USDT |
0.3372 USDT |
| 2023-03-04 |
0.3364 USDT |
288,589.5657 ADA |
0.3430 USDT |
0.3309 USDT |
0.3446 USDT |
0.3318 USDT |
| 2023-03-03 |
0.3376 USDT |
4,684,525.9473 ADA |
0.3499 USDT |
0.3219 USDT |
0.3499 USDT |
0.3409 USDT |
| 2023-03-02 |
0.3503 USDT |
349,288.1970 ADA |
0.3602 USDT |
0.3448 USDT |
0.3611 USDT |
0.3491 USDT |
| 2023-03-01 |
0.3593 USDT |
1,087,083.3434 ADA |
0.3519 USDT |
0.3497 USDT |
0.3640 USDT |
0.3597 USDT |
| 2023-02-28 |
0.3561 USDT |
319,889.7571 ADA |
0.3639 USDT |
0.3488 USDT |
0.3671 USDT |
0.3535 USDT |
| 2023-02-27 |
0.3640 USDT |
406,604.1458 ADA |
0.3666 USDT |
0.3580 USDT |
0.3699 USDT |
0.3639 USDT |
| 2023-02-26 |
0.3639 USDT |
190,566.8029 ADA |
0.3610 USDT |
0.3581 USDT |
0.3701 USDT |
0.3689 USDT |
| 2023-02-25 |
0.3604 USDT |
404,143.0469 ADA |
0.3667 USDT |
0.3516 USDT |
0.3672 USDT |
0.3615 USDT |
| 2023-02-24 |
0.3737 USDT |
2,081,084.5691 ADA |
0.3820 USDT |
0.3582 USDT |
0.3841 USDT |
0.3590 USDT |
| 2023-02-23 |
0.3887 USDT |
514,871.9194 ADA |
0.3884 USDT |
0.3800 USDT |
0.3945 USDT |
0.3801 USDT |
| 2023-02-22 |
0.3826 USDT |
232,605.3083 ADA |
0.3924 USDT |
0.3773 USDT |
0.3924 USDT |
0.3833 USDT |
| 2023-02-21 |
0.3908 USDT |
1,320,964.3693 ADA |
0.4023 USDT |
0.3855 USDT |
0.4054 USDT |
0.3918 USDT |
| 2023-02-20 |
0.4036 USDT |
209,545.8624 ADA |
0.4016 USDT |
0.3892 USDT |
0.4093 USDT |
0.4040 USDT |
| 2023-02-19 |
0.4040 USDT |
129,832.3902 ADA |
0.4054 USDT |
0.3973 USDT |
0.4119 USDT |
0.4026 USDT |
| 2023-02-18 |
0.4070 USDT |
215,307.0550 ADA |
0.4053 USDT |
0.3979 USDT |
0.4182 USDT |
0.4058 USDT |
| 2023-02-17 |
0.3988 USDT |
476,592.5345 ADA |
0.3862 USDT |
0.3858 USDT |
0.4096 USDT |
0.4016 USDT |
| 2023-02-16 |
0.4077 USDT |
790,392.3165 ADA |
0.4190 USDT |
0.3890 USDT |
0.4209 USDT |
0.3914 USDT |
| 2023-02-15 |
0.3951 USDT |
1,418,452.2737 ADA |
0.3865 USDT |
0.3822 USDT |
0.4046 USDT |
0.4015 USDT |
| 2023-02-14 |
0.3755 USDT |
649,261.0240 ADA |
0.3571 USDT |
0.3545 USDT |
0.3929 USDT |
0.3853 USDT |
| 2023-02-13 |
0.3529 USDT |
719,114.2505 ADA |
0.3630 USDT |
0.3455 USDT |
0.3646 USDT |
0.3562 USDT |
| 2023-02-12 |
0.3707 USDT |
741,872.9667 ADA |
0.3685 USDT |
0.3600 USDT |
0.3852 USDT |
0.3650 USDT |
| 2023-02-11 |
0.3621 USDT |
586,368.0711 ADA |
0.3582 USDT |
0.3574 USDT |
0.3677 USDT |
0.3677 USDT |
| 2023-02-10 |
0.3612 USDT |
1,038,181.9850 ADA |
0.3615 USDT |
0.3543 USDT |
0.3655 USDT |
0.3581 USDT |
| 2023-02-09 |
0.3745 USDT |
1,034,836.7647 ADA |
0.3931 USDT |
0.3547 USDT |
0.3951 USDT |
0.3610 USDT |
| 2023-02-08 |
0.3965 USDT |
274,991.5466 ADA |
0.4003 USDT |
0.3859 USDT |
0.4031 USDT |
0.3941 USDT |
| 2023-02-07 |
0.3904 USDT |
278,428.5624 ADA |
0.3820 USDT |
0.3816 USDT |
0.3992 USDT |
0.3989 USDT |
| 2023-02-06 |
0.3923 USDT |
183,297.3342 ADA |
0.3932 USDT |
0.3863 USDT |
0.4030 USDT |
0.3879 USDT |
| 2023-02-05 |
0.3928 USDT |
626,078.0694 ADA |
0.3992 USDT |
0.3825 USDT |
0.4016 USDT |
0.3917 USDT |
| 2023-02-04 |
0.4014 USDT |
185,049.9057 ADA |
0.4035 USDT |
0.3981 USDT |
0.4053 USDT |
0.4049 USDT |
| 2023-02-03 |
0.4036 USDT |
500,204.8024 ADA |
0.4002 USDT |
0.3950 USDT |
0.4068 USDT |
0.4023 USDT |
| 2023-02-02 |
0.4053 USDT |
791,698.5642 ADA |
0.3974 USDT |
0.3974 USDT |
0.4131 USDT |
0.4003 USDT |
| 2023-02-01 |
0.3855 USDT |
802,963.2874 ADA |
0.3894 USDT |
0.3716 USDT |
0.4020 USDT |
0.3973 USDT |
| 2023-01-31 |
0.3836 USDT |
521,293.3665 ADA |
0.3709 USDT |
0.3687 USDT |
0.3993 USDT |
0.3885 USDT |
| 2023-01-30 |
0.3803 USDT |
594,613.9606 ADA |
0.3965 USDT |
0.3659 USDT |
0.3980 USDT |
0.3716 USDT |