Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-25 |
0.2580 USDT |
132,729.3961 ADA |
0.2591 USDT |
0.2550 USDT |
0.2596 USDT |
0.2582 USDT |
| 2022-12-24 |
0.2585 USDT |
200,143.5403 ADA |
0.2594 USDT |
0.2568 USDT |
0.2603 USDT |
0.2586 USDT |
| 2022-12-23 |
0.2590 USDT |
386,813.0307 ADA |
0.2562 USDT |
0.2558 USDT |
0.2635 USDT |
0.2594 USDT |
| 2022-12-22 |
0.2525 USDT |
467,917.6441 ADA |
0.2533 USDT |
0.2471 USDT |
0.2567 USDT |
0.2564 USDT |
| 2022-12-21 |
0.2543 USDT |
880,945.3133 ADA |
0.2582 USDT |
0.2482 USDT |
0.2923 USDT |
0.2528 USDT |
| 2022-12-20 |
0.2581 USDT |
350,692.8047 ADA |
0.2533 USDT |
0.2524 USDT |
0.2615 USDT |
0.2586 USDT |
| 2022-12-19 |
0.2585 USDT |
606,106.1695 ADA |
0.2662 USDT |
0.2493 USDT |
0.2692 USDT |
0.2530 USDT |
| 2022-12-18 |
0.2667 USDT |
318,346.2168 ADA |
0.2691 USDT |
0.2636 USDT |
0.2715 USDT |
0.2667 USDT |
| 2022-12-17 |
0.2655 USDT |
948,913.0677 ADA |
0.2636 USDT |
0.2548 USDT |
0.2790 USDT |
0.2644 USDT |
| 2022-12-16 |
0.2728 USDT |
1,378,528.4268 ADA |
0.3002 USDT |
0.2555 USDT |
0.3009 USDT |
0.2631 USDT |