Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-25 |
0.3550 USDT |
387,091.9342 ADA |
0.3588 USDT |
0.3489 USDT |
0.3623 USDT |
0.3515 USDT |
| 2023-03-24 |
0.3617 USDT |
591,359.3598 ADA |
0.3716 USDT |
0.3555 USDT |
0.3718 USDT |
0.3597 USDT |
| 2023-03-23 |
0.3733 USDT |
933,252.7438 ADA |
0.3585 USDT |
0.3537 USDT |
0.3846 USDT |
0.3717 USDT |
| 2023-03-22 |
0.3702 USDT |
2,089,867.4106 ADA |
0.3702 USDT |
0.3494 USDT |
0.3867 USDT |
0.3601 USDT |
| 2023-03-21 |
0.3517 USDT |
1,336,688.1505 ADA |
0.3322 USDT |
0.3300 USDT |
0.3862 USDT |
0.3723 USDT |