Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-15 |
0.3004 USDT |
267,948.6730 ADA |
0.3072 USDT |
0.2970 USDT |
0.3075 USDT |
0.2999 USDT |
| 2022-12-14 |
0.3111 USDT |
320,276.8113 ADA |
0.3143 USDT |
0.3061 USDT |
0.3153 USDT |
0.3080 USDT |
| 2022-12-13 |
0.3088 USDT |
985,911.1105 ADA |
0.3069 USDT |
0.2991 USDT |
0.3183 USDT |
0.3116 USDT |
| 2022-12-12 |
0.3036 USDT |
1,041,451.0044 ADA |
0.3071 USDT |
0.3009 USDT |
0.3072 USDT |
0.3061 USDT |
| 2022-12-11 |
0.3107 USDT |
70,266.7587 ADA |
0.3125 USDT |
0.3051 USDT |
0.3147 USDT |
0.3069 USDT |
| 2022-12-10 |
0.3126 USDT |
34,301.1504 ADA |
0.3118 USDT |
0.3112 USDT |
0.3147 USDT |
0.3123 USDT |
| 2022-12-09 |
0.3121 USDT |
766,307.8671 ADA |
0.3146 USDT |
0.3082 USDT |
0.3162 USDT |
0.3115 USDT |
| 2022-12-08 |
0.3117 USDT |
269,202.8082 ADA |
0.3096 USDT |
0.3079 USDT |
0.3156 USDT |
0.3149 USDT |
| 2022-12-07 |
0.3096 USDT |
390,509.9959 ADA |
0.3176 USDT |
0.3070 USDT |
0.3193 USDT |
0.3079 USDT |
| 2022-12-06 |
0.3162 USDT |
150,330.2768 ADA |
0.3195 USDT |
0.3140 USDT |
0.3209 USDT |
0.3162 USDT |
| 2022-12-05 |
0.3237 USDT |
315,658.7372 ADA |
0.3222 USDT |
0.3167 USDT |
0.3285 USDT |
0.3194 USDT |
| 2022-12-04 |
0.3223 USDT |
156,969.5737 ADA |
0.3207 USDT |
0.3185 USDT |
0.3251 USDT |
0.3232 USDT |
| 2022-12-03 |
0.3220 USDT |
534,693.9318 ADA |
0.3190 USDT |
0.3167 USDT |
0.3261 USDT |
0.3184 USDT |
| 2022-12-02 |
0.3178 USDT |
1,170,690.6498 ADA |
0.3144 USDT |
0.3109 USDT |
0.3197 USDT |
0.3188 USDT |
| 2022-12-01 |
0.3163 USDT |
756,445.2095 ADA |
0.3190 USDT |
0.3131 USDT |
0.3198 USDT |
0.3140 USDT |
| 2022-11-30 |
0.3143 USDT |
443,053.7437 ADA |
0.3098 USDT |
0.3088 USDT |
0.3206 USDT |
0.3198 USDT |
| 2022-11-29 |
0.3095 USDT |
656,614.4816 ADA |
0.3066 USDT |
0.3050 USDT |
0.3125 USDT |
0.3097 USDT |
| 2022-11-28 |
0.3057 USDT |
436,765.2875 ADA |
0.3132 USDT |
0.3005 USDT |
0.3132 USDT |
0.3067 USDT |
| 2022-11-27 |
0.3175 USDT |
40,008.4556 ADA |
0.3136 USDT |
0.3136 USDT |
0.3188 USDT |
0.3188 USDT |
| 2022-11-26 |
0.3168 USDT |
217,468.5066 ADA |
0.3147 USDT |
0.3116 USDT |
0.3223 USDT |
0.3141 USDT |
| 2022-11-25 |
0.3127 USDT |
200,514.4854 ADA |
0.3147 USDT |
0.3077 USDT |
0.3172 USDT |
0.3151 USDT |
| 2022-11-24 |
0.3163 USDT |
660,435.8746 ADA |
0.3169 USDT |
0.3117 USDT |
0.3209 USDT |
0.3143 USDT |
| 2022-11-23 |
0.3161 USDT |
497,355.5369 ADA |
0.3124 USDT |
0.3097 USDT |
0.3200 USDT |
0.3169 USDT |
| 2022-11-22 |
0.3078 USDT |
361,962.2061 ADA |
0.3065 USDT |
0.2988 USDT |
0.3162 USDT |
0.3115 USDT |
| 2022-11-21 |
0.3040 USDT |
759,883.4710 ADA |
0.3105 USDT |
0.2956 USDT |
0.3130 USDT |
0.3041 USDT |
| 2022-11-20 |
0.3207 USDT |
440,379.8139 ADA |
0.3287 USDT |
0.3104 USDT |
0.3309 USDT |
0.3128 USDT |
| 2022-11-19 |
0.3257 USDT |
192,313.3083 ADA |
0.3261 USDT |
0.3217 USDT |
0.3289 USDT |
0.3284 USDT |
| 2022-11-18 |
0.3259 USDT |
548,621.1774 ADA |
0.3274 USDT |
0.3211 USDT |
0.3324 USDT |
0.3253 USDT |
| 2022-11-17 |
0.3238 USDT |
339,855.1017 ADA |
0.3337 USDT |
0.3191 USDT |
0.3340 USDT |
0.3252 USDT |
| 2022-11-16 |
0.3335 USDT |
352,940.3417 ADA |
0.3384 USDT |
0.3247 USDT |
0.3438 USDT |
0.3280 USDT |
| 2022-11-15 |
0.3382 USDT |
559,309.2288 ADA |
0.3329 USDT |
0.3296 USDT |
0.3443 USDT |
0.3362 USDT |
| 2022-11-14 |
0.3277 USDT |
838,648.2178 ADA |
0.3323 USDT |
0.3147 USDT |
0.3413 USDT |
0.3255 USDT |
| 2022-11-13 |
0.3339 USDT |
347,093.4733 ADA |
0.3395 USDT |
0.3257 USDT |
0.3447 USDT |
0.3305 USDT |
| 2022-11-12 |
0.3443 USDT |
417,811.8572 ADA |
0.3557 USDT |
0.3365 USDT |
0.3564 USDT |
0.3406 USDT |
| 2022-11-11 |
0.3525 USDT |
745,868.4749 ADA |
0.3682 USDT |
0.3425 USDT |
0.3732 USDT |
0.3525 USDT |
| 2022-11-10 |
0.3533 USDT |
2,323,324.8688 ADA |
0.3157 USDT |
0.3126 USDT |
0.3786 USDT |
0.3691 USDT |
| 2022-11-09 |
0.3441 USDT |
2,147,361.6655 ADA |
0.3707 USDT |
0.3105 USDT |
0.3759 USDT |
0.3182 USDT |
| 2022-11-08 |
0.3793 USDT |
1,946,281.3210 ADA |
0.4040 USDT |
0.3471 USDT |
0.4151 USDT |
0.3704 USDT |
| 2022-11-07 |
0.4081 USDT |
455,074.6831 ADA |
0.4016 USDT |
0.3981 USDT |
0.4156 USDT |
0.4081 USDT |
| 2022-11-06 |
0.4229 USDT |
142,958.7687 ADA |
0.4259 USDT |
0.4173 USDT |
0.4305 USDT |
0.4173 USDT |