Crypto exchange Kraken

Market Cardano (ADA) / Tether (USDT)

Identifier on Kraken: ADAUSDT
Date Price Volume Open Low High Close
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
2023-01-29 0.3899 USDT 431,204.7166 ADA 0.3816 USDT 0.3773 USDT 0.3981 USDT 0.3946 USDT
2023-01-28 0.3894 USDT 634,812.2517 ADA 0.3899 USDT 0.3786 USDT 0.3980 USDT 0.3828 USDT
2023-01-27 0.3822 USDT 639,531.1108 ADA 0.3809 USDT 0.3681 USDT 0.3906 USDT 0.3872 USDT
2023-01-26 0.3790 USDT 382,297.3310 ADA 0.3742 USDT 0.3714 USDT 0.3884 USDT 0.3810 USDT
2023-01-25 0.3590 USDT 1,066,162.1138 ADA 0.3587 USDT 0.3474 USDT 0.3792 USDT 0.3740 USDT
2023-01-24 0.3750 USDT 399,611.5079 ADA 0.3741 USDT 0.3582 USDT 0.3826 USDT 0.3627 USDT
2023-01-23 0.3763 USDT 382,298.5260 ADA 0.3771 USDT 0.3691 USDT 0.3832 USDT 0.3758 USDT
2023-01-22 0.3768 USDT 809,105.1931 ADA 0.3695 USDT 0.3633 USDT 0.3867 USDT 0.3740 USDT
2023-01-21 0.3673 USDT 1,009,983.8608 ADA 0.3653 USDT 0.3577 USDT 0.3806 USDT 0.3742 USDT
2023-01-20 0.3483 USDT 362,398.7025 ADA 0.3377 USDT 0.3339 USDT 0.3620 USDT 0.3581 USDT
2023-01-19 0.3362 USDT 321,223.9372 ADA 0.3276 USDT 0.3274 USDT 0.3427 USDT 0.3377 USDT
2023-01-18 0.3481 USDT 1,604,063.8784 ADA 0.3462 USDT 0.3246 USDT 0.3800 USDT 0.3267 USDT
2023-01-17 0.3515 USDT 365,683.8752 ADA 0.3493 USDT 0.3433 USDT 0.3571 USDT 0.3509 USDT
2023-01-16 0.3511 USDT 541,021.1211 ADA 0.3497 USDT 0.3386 USDT 0.3634 USDT 0.3539 USDT
2023-01-15 0.3456 USDT 1,393,467.2829 ADA 0.3522 USDT 0.3390 USDT 0.3533 USDT 0.3503 USDT
2023-01-14 0.3559 USDT 1,549,376.2154 ADA 0.3455 USDT 0.3325 USDT 0.3697 USDT 0.3522 USDT
2023-01-13 0.3335 USDT 878,864.0141 ADA 0.3294 USDT 0.3242 USDT 0.3507 USDT 0.3481 USDT
2023-01-12 0.3278 USDT 648,868.9855 ADA 0.3237 USDT 0.3164 USDT 0.3346 USDT 0.3281 USDT
2023-01-11 0.3133 USDT 316,974.9123 ADA 0.3212 USDT 0.3080 USDT 0.3227 USDT 0.3225 USDT
2023-01-10 0.3183 USDT 1,127,460.7491 ADA 0.3174 USDT 0.3069 USDT 0.3249 USDT 0.3218 USDT
2023-01-09 0.3235 USDT 2,227,261.6937 ADA 0.2966 USDT 0.2963 USDT 0.3453 USDT 0.3165 USDT
2023-01-08 0.2875 USDT 954,679.9247 ADA 0.2773 USDT 0.2745 USDT 0.2956 USDT 0.2932 USDT
2023-01-07 0.2750 USDT 310,657.0896 ADA 0.2778 USDT 0.2726 USDT 0.2804 USDT 0.2766 USDT
2023-01-06 0.2714 USDT 840,041.1618 ADA 0.2694 USDT 0.2673 USDT 0.2772 USDT 0.2753 USDT
2023-01-05 0.2673 USDT 321,784.2333 ADA 0.2680 USDT 0.2637 USDT 0.2709 USDT 0.2687 USDT
2023-01-04 0.2655 USDT 1,721,957.2038 ADA 0.2528 USDT 0.2526 USDT 0.2702 USDT 0.2677 USDT
2023-01-03 0.2532 USDT 906,484.5915 ADA 0.2542 USDT 0.2505 USDT 0.2551 USDT 0.2525 USDT
2023-01-02 0.2534 USDT 592,749.2163 ADA 0.2501 USDT 0.2471 USDT 0.2560 USDT 0.2541 USDT
2023-01-01 0.2455 USDT 197,450.4666 ADA 0.2458 USDT 0.2438 USDT 0.2494 USDT 0.2488 USDT
2022-12-31 0.2473 USDT 887,074.9610 ADA 0.2451 USDT 0.2443 USDT 0.2518 USDT 0.2462 USDT
2022-12-30 0.2434 USDT 470,442.0620 ADA 0.2447 USDT 0.2394 USDT 0.2461 USDT 0.2452 USDT
2022-12-29 0.2437 USDT 946,084.5341 ADA 0.2482 USDT 0.2400 USDT 0.2482 USDT 0.2429 USDT
2022-12-28 0.2509 USDT 436,818.7547 ADA 0.2607 USDT 0.2476 USDT 0.2607 USDT 0.2486 USDT
2022-12-27 0.2624 USDT 228,958.7216 ADA 0.2657 USDT 0.2565 USDT 0.2662 USDT 0.2600 USDT
2022-12-26 0.2613 USDT 173,623.1550 ADA 0.2600 USDT 0.2590 USDT 0.2644 USDT 0.2644 USDT