Crypto exchange Kraken

Market Cardano (ADA) / Tether (USDT)

Identifier on Kraken: ADAUSDT
Date Price Volume Open Low High Close
2023-05-14 0.3672 USDT 1,061,553.6961 ADA 0.3648 USDT 0.3634 USDT 0.3727 USDT 0.3704 USDT
2023-05-13 0.3664 USDT 71,025.7804 ADA 0.3701 USDT 0.3631 USDT 0.3701 USDT 0.3647 USDT
2023-05-12 0.3636 USDT 1,061,709.3431 ADA 0.3589 USDT 0.3540 USDT 0.3701 USDT 0.3694 USDT
2023-05-11 0.3564 USDT 681,994.7429 ADA 0.3685 USDT 0.3491 USDT 0.3685 USDT 0.3576 USDT
2023-05-10 0.3659 USDT 655,435.0350 ADA 0.3646 USDT 0.3550 USDT 0.3726 USDT 0.3701 USDT
2023-05-09 0.3652 USDT 218,967.4954 ADA 0.3653 USDT 0.3603 USDT 0.3704 USDT 0.3622 USDT
2023-05-08 0.3674 USDT 643,164.5395 ADA 0.3753 USDT 0.3540 USDT 0.3791 USDT 0.3628 USDT
2023-05-07 0.3802 USDT 91,463.4317 ADA 0.3793 USDT 0.3777 USDT 0.3827 USDT 0.3777 USDT
2023-05-06 0.3835 USDT 390,024.9182 ADA 0.3941 USDT 0.3738 USDT 0.3960 USDT 0.3793 USDT
2023-05-05 0.3925 USDT 745,396.7730 ADA 0.3871 USDT 0.3822 USDT 0.3967 USDT 0.3941 USDT
2023-05-04 0.3878 USDT 1,101,686.6545 ADA 0.3935 USDT 0.3773 USDT 0.3959 USDT 0.3872 USDT
2023-05-03 0.3856 USDT 474,758.8477 ADA 0.3907 USDT 0.3788 USDT 0.3963 USDT 0.3949 USDT
2023-05-02 0.3940 USDT 6,011,695.4717 ADA 0.3876 USDT 0.3823 USDT 0.4029 USDT 0.3914 USDT
2023-05-01 0.3871 USDT 546,594.6913 ADA 0.3956 USDT 0.3808 USDT 0.3976 USDT 0.3859 USDT
2023-04-30 0.4028 USDT 242,204.4701 ADA 0.4019 USDT 0.3952 USDT 0.4148 USDT 0.3971 USDT
2023-04-29 0.4028 USDT 106,873.3557 ADA 0.4040 USDT 0.3992 USDT 0.4075 USDT 0.4034 USDT
2023-04-28 0.4028 USDT 500,903.0901 ADA 0.4099 USDT 0.3974 USDT 0.4103 USDT 0.4040 USDT
2023-04-27 0.4162 USDT 3,083,284.6557 ADA 0.4019 USDT 0.4019 USDT 0.4242 USDT 0.4060 USDT
2023-04-26 0.3993 USDT 1,585,831.3968 ADA 0.3945 USDT 0.3785 USDT 0.4170 USDT 0.4011 USDT
2023-04-25 0.3814 USDT 681,511.6376 ADA 0.3835 USDT 0.3765 USDT 0.3931 USDT 0.3928 USDT
2023-04-24 0.3922 USDT 267,995.4695 ADA 0.3877 USDT 0.3802 USDT 0.3975 USDT 0.3828 USDT
2023-04-23 0.3893 USDT 449,081.5365 ADA 0.3949 USDT 0.3805 USDT 0.3949 USDT 0.3889 USDT
2023-04-22 0.3896 USDT 214,453.1144 ADA 0.3827 USDT 0.3814 USDT 0.3984 USDT 0.3972 USDT
2023-04-21 0.3966 USDT 2,592,450.0684 ADA 0.3999 USDT 0.3800 USDT 0.4064 USDT 0.3816 USDT
2023-04-20 0.4052 USDT 1,093,534.2134 ADA 0.4164 USDT 0.3960 USDT 0.4217 USDT 0.4032 USDT
2023-04-19 0.4206 USDT 866,655.3982 ADA 0.4433 USDT 0.4094 USDT 0.4433 USDT 0.4182 USDT
2023-04-18 0.4381 USDT 460,213.4392 ADA 0.4324 USDT 0.4280 USDT 0.4476 USDT 0.4411 USDT
2023-04-17 0.4403 USDT 751,219.2107 ADA 0.4503 USDT 0.4313 USDT 0.4505 USDT 0.4349 USDT
2023-04-16 0.4498 USDT 428,865.7332 ADA 0.4528 USDT 0.4424 USDT 0.4574 USDT 0.4542 USDT
2023-04-15 0.4487 USDT 952,372.1905 ADA 0.4366 USDT 0.4318 USDT 0.4616 USDT 0.4545 USDT
2023-04-14 0.4353 USDT 1,043,922.7198 ADA 0.4253 USDT 0.4233 USDT 0.4438 USDT 0.4381 USDT
2023-04-13 0.4148 USDT 2,972,693.4777 ADA 0.4050 USDT 0.3998 USDT 0.4284 USDT 0.4258 USDT
2023-04-12 0.3987 USDT 777,401.8321 ADA 0.4021 USDT 0.3894 USDT 0.4059 USDT 0.4028 USDT
2023-04-11 0.4035 USDT 983,887.3095 ADA 0.3966 USDT 0.3959 USDT 0.4126 USDT 0.4007 USDT
2023-04-10 0.3903 USDT 247,331.9343 ADA 0.3889 USDT 0.3851 USDT 0.3973 USDT 0.3969 USDT
2023-04-09 0.3885 USDT 219,892.3526 ADA 0.3873 USDT 0.3846 USDT 0.3926 USDT 0.3921 USDT
2023-04-08 0.3879 USDT 117,424.7822 ADA 0.3836 USDT 0.3808 USDT 0.3901 USDT 0.3845 USDT
2023-04-07 0.3804 USDT 211,407.0229 ADA 0.3820 USDT 0.3763 USDT 0.3847 USDT 0.3839 USDT
2023-04-06 0.3834 USDT 404,675.0794 ADA 0.3911 USDT 0.3766 USDT 0.3911 USDT 0.3829 USDT
2023-04-05 0.3945 USDT 371,768.7510 ADA 0.3886 USDT 0.3870 USDT 0.3998 USDT 0.3924 USDT
2023-04-04 0.3928 USDT 351,021.5467 ADA 0.3878 USDT 0.3849 USDT 0.3998 USDT 0.3928 USDT
2023-04-03 0.3883 USDT 782,965.5279 ADA 0.3817 USDT 0.3715 USDT 0.4046 USDT 0.3835 USDT
2023-04-02 0.3822 USDT 2,703,400.7545 ADA 0.3920 USDT 0.3662 USDT 0.3923 USDT 0.3821 USDT
2023-04-01 0.3922 USDT 1,391,646.2326 ADA 0.3982 USDT 0.3881 USDT 0.4025 USDT 0.3955 USDT
2023-03-31 0.3848 USDT 3,072,026.2156 ADA 0.3766 USDT 0.3747 USDT 0.4087 USDT 0.4025 USDT
2023-03-30 0.3765 USDT 460,024.8440 ADA 0.3808 USDT 0.3700 USDT 0.3875 USDT 0.3766 USDT
2023-03-29 0.3824 USDT 9,284,928.7904 ADA 0.3687 USDT 0.3670 USDT 0.4282 USDT 0.3846 USDT
2023-03-28 0.3549 USDT 457,519.7714 ADA 0.3455 USDT 0.3431 USDT 0.3688 USDT 0.3655 USDT
2023-03-27 0.3444 USDT 551,075.3358 ADA 0.3556 USDT 0.3376 USDT 0.3563 USDT 0.3451 USDT
2023-03-26 0.3547 USDT 454,569.0201 ADA 0.3511 USDT 0.3489 USDT 0.3607 USDT 0.3538 USDT