Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-26 |
0.4037 USDT |
723,271.0265 ADA |
0.4030 USDT |
0.3950 USDT |
0.4118 USDT |
0.4053 USDT |
| 2022-10-25 |
0.3931 USDT |
1,727,624.8534 ADA |
0.3599 USDT |
0.3574 USDT |
0.4166 USDT |
0.4033 USDT |
| 2022-10-24 |
0.3601 USDT |
459,378.1919 ADA |
0.3634 USDT |
0.3540 USDT |
0.3646 USDT |
0.3582 USDT |
| 2022-10-23 |
0.3514 USDT |
670,278.3298 ADA |
0.3519 USDT |
0.3461 USDT |
0.3634 USDT |
0.3621 USDT |
| 2022-10-22 |
0.3501 USDT |
248,939.9319 ADA |
0.3501 USDT |
0.3439 USDT |
0.3541 USDT |
0.3521 USDT |
| 2022-10-21 |
0.3401 USDT |
598,513.1078 ADA |
0.3390 USDT |
0.3301 USDT |
0.3494 USDT |
0.3483 USDT |
| 2022-10-20 |
0.3467 USDT |
656,355.3421 ADA |
0.3511 USDT |
0.3365 USDT |
0.3552 USDT |
0.3417 USDT |
| 2022-10-19 |
0.3570 USDT |
285,250.7292 ADA |
0.3617 USDT |
0.3500 USDT |
0.3617 USDT |
0.3506 USDT |
| 2022-10-18 |
0.3666 USDT |
735,498.5597 ADA |
0.3734 USDT |
0.3571 USDT |
0.3742 USDT |
0.3597 USDT |
| 2022-10-17 |
0.3714 USDT |
479,562.7699 ADA |
0.3703 USDT |
0.3667 USDT |
0.3753 USDT |
0.3710 USDT |
| 2022-10-16 |
0.3691 USDT |
208,058.9185 ADA |
0.3654 USDT |
0.3647 USDT |
0.3750 USDT |
0.3707 USDT |
| 2022-10-15 |
0.3658 USDT |
297,919.5424 ADA |
0.3672 USDT |
0.3628 USDT |
0.3694 USDT |
0.3647 USDT |
| 2022-10-14 |
0.3796 USDT |
484,229.6027 ADA |
0.3777 USDT |
0.3619 USDT |
0.3882 USDT |
0.3623 USDT |
| 2022-10-13 |
0.3656 USDT |
2,559,287.4224 ADA |
0.3808 USDT |
0.3500 USDT |
0.3821 USDT |
0.3788 USDT |
| 2022-10-12 |
0.3883 USDT |
2,097,086.0724 ADA |
0.3905 USDT |
0.3764 USDT |
0.3950 USDT |
0.3810 USDT |
| 2022-10-11 |
0.3967 USDT |
773,187.0750 ADA |
0.4005 USDT |
0.3834 USDT |
0.4016 USDT |
0.3934 USDT |
| 2022-10-10 |
0.4138 USDT |
936,019.8406 ADA |
0.4226 USDT |
0.4043 USDT |
0.4264 USDT |
0.4060 USDT |
| 2022-10-09 |
0.4221 USDT |
179,335.1416 ADA |
0.4218 USDT |
0.4194 USDT |
0.4239 USDT |
0.4224 USDT |
| 2022-10-08 |
0.4241 USDT |
119,511.9945 ADA |
0.4245 USDT |
0.4198 USDT |
0.4267 USDT |
0.4200 USDT |
| 2022-10-07 |
0.4270 USDT |
738,860.3736 ADA |
0.4297 USDT |
0.4219 USDT |
0.4302 USDT |
0.4242 USDT |
| 2022-10-06 |
0.4314 USDT |
1,584,957.3481 ADA |
0.4316 USDT |
0.4266 USDT |
0.4568 USDT |
0.4290 USDT |
| 2022-10-05 |
0.4303 USDT |
382,129.3637 ADA |
0.4361 USDT |
0.4240 USDT |
0.4361 USDT |
0.4315 USDT |
| 2022-10-04 |
0.4323 USDT |
595,894.5339 ADA |
0.4278 USDT |
0.4260 USDT |
0.4373 USDT |
0.4358 USDT |
| 2022-10-03 |
0.4249 USDT |
554,986.7250 ADA |
0.4191 USDT |
0.4161 USDT |
0.4285 USDT |
0.4280 USDT |
| 2022-10-02 |
0.4361 USDT |
4,399,993.3695 ADA |
0.4302 USDT |
0.4200 USDT |
0.4620 USDT |
0.4250 USDT |
| 2022-10-01 |
0.4321 USDT |
165,726.6995 ADA |
0.4354 USDT |
0.4280 USDT |
0.4361 USDT |
0.4295 USDT |
| 2022-09-30 |
0.4346 USDT |
651,180.5552 ADA |
0.4368 USDT |
0.4296 USDT |
0.4409 USDT |
0.4305 USDT |
| 2022-09-29 |
0.4337 USDT |
690,531.3763 ADA |
0.4367 USDT |
0.4281 USDT |
0.4386 USDT |
0.4381 USDT |
| 2022-09-28 |
0.4346 USDT |
1,903,741.4871 ADA |
0.4410 USDT |
0.4259 USDT |
0.4429 USDT |
0.4397 USDT |
| 2022-09-27 |
0.4543 USDT |
781,284.1261 ADA |
0.4482 USDT |
0.4378 USDT |
0.4625 USDT |
0.4403 USDT |
| 2022-09-26 |
0.4443 USDT |
346,683.5102 ADA |
0.4465 USDT |
0.4374 USDT |
0.4501 USDT |
0.4462 USDT |
| 2022-09-25 |
0.4580 USDT |
3,624,597.6441 ADA |
0.4508 USDT |
0.4394 USDT |
0.4716 USDT |
0.4436 USDT |
| 2022-09-24 |
0.4619 USDT |
577,104.9682 ADA |
0.4629 USDT |
0.4548 USDT |
0.4680 USDT |
0.4554 USDT |
| 2022-09-23 |
0.4632 USDT |
607,596.3948 ADA |
0.4594 USDT |
0.4464 USDT |
0.4817 USDT |
0.4558 USDT |
| 2022-09-22 |
0.4535 USDT |
402,631.9725 ADA |
0.4412 USDT |
0.4348 USDT |
0.4659 USDT |
0.4637 USDT |
| 2022-09-21 |
0.4459 USDT |
1,332,618.7753 ADA |
0.4419 USDT |
0.4310 USDT |
0.4638 USDT |
0.4359 USDT |
| 2022-09-20 |
0.4457 USDT |
194,477.3956 ADA |
0.4513 USDT |
0.4378 USDT |
0.4514 USDT |
0.4424 USDT |
| 2022-09-19 |
0.4460 USDT |
783,281.4011 ADA |
0.4479 USDT |
0.4332 USDT |
0.4562 USDT |
0.4524 USDT |
| 2022-09-18 |
0.4599 USDT |
840,939.8093 ADA |
0.4837 USDT |
0.4408 USDT |
0.4896 USDT |
0.4467 USDT |
| 2022-09-17 |
0.4789 USDT |
670,421.3565 ADA |
0.4742 USDT |
0.4728 USDT |
0.4856 USDT |
0.4837 USDT |
| 2022-09-16 |
0.4600 USDT |
995,039.7932 ADA |
0.4661 USDT |
0.4544 USDT |
0.4697 USDT |
0.4651 USDT |
| 2022-09-15 |
0.4729 USDT |
334,556.7685 ADA |
0.4808 USDT |
0.4622 USDT |
0.4816 USDT |
0.4653 USDT |
| 2022-09-14 |
0.4787 USDT |
1,081,834.2495 ADA |
0.4634 USDT |
0.4627 USDT |
0.4867 USDT |
0.4812 USDT |
| 2022-09-13 |
0.4804 USDT |
1,185,781.8587 ADA |
0.5003 USDT |
0.4629 USDT |
0.5086 USDT |
0.4659 USDT |
| 2022-09-12 |
0.5038 USDT |
811,238.7500 ADA |
0.5097 USDT |
0.4963 USDT |
0.5191 USDT |
0.5084 USDT |
| 2022-09-11 |
0.5126 USDT |
654,718.3071 ADA |
0.5122 USDT |
0.5003 USDT |
0.5193 USDT |
0.5055 USDT |
| 2022-09-10 |
0.5142 USDT |
993,295.3473 ADA |
0.5022 USDT |
0.4956 USDT |
0.5238 USDT |
0.5141 USDT |
| 2022-09-09 |
0.4936 USDT |
1,224,745.8730 ADA |
0.4792 USDT |
0.4792 USDT |
0.5045 USDT |
0.4954 USDT |
| 2022-09-08 |
0.4750 USDT |
711,504.6845 ADA |
0.4799 USDT |
0.4636 USDT |
0.4827 USDT |
0.4791 USDT |
| 2022-09-07 |
0.4649 USDT |
669,601.9002 ADA |
0.4622 USDT |
0.4541 USDT |
0.4800 USDT |
0.4800 USDT |