Crypto exchange Kraken

Market Cardano (ADA) / Tether (USDT)

Identifier on Kraken: ADAUSDT
Date Price Volume Open Low High Close
2022-11-05 0.4291 USDT 469,733.0787 ADA 0.4217 USDT 0.4205 USDT 0.4372 USDT 0.4271 USDT
2022-11-04 0.4104 USDT 2,650,856.4181 ADA 0.3891 USDT 0.3888 USDT 0.4259 USDT 0.4229 USDT
2022-11-03 0.3933 USDT 379,798.2654 ADA 0.3855 USDT 0.3843 USDT 0.3988 USDT 0.3942 USDT
2022-11-02 0.3978 USDT 1,086,098.1287 ADA 0.3992 USDT 0.3805 USDT 0.4089 USDT 0.3840 USDT
2022-11-01 0.4079 USDT 367,688.7310 ADA 0.4053 USDT 0.3990 USDT 0.4143 USDT 0.3997 USDT
2022-10-31 0.4059 USDT 717,829.3437 ADA 0.4057 USDT 0.3978 USDT 0.4159 USDT 0.4061 USDT
2022-10-30 0.4150 USDT 192,151.0252 ADA 0.4202 USDT 0.4014 USDT 0.4211 USDT 0.4088 USDT
2022-10-29 0.4168 USDT 919,104.3680 ADA 0.4030 USDT 0.4016 USDT 0.4400 USDT 0.4189 USDT
2022-10-28 0.3985 USDT 802,089.8200 ADA 0.3886 USDT 0.3784 USDT 0.4111 USDT 0.4063 USDT
2022-10-27 0.4016 USDT 643,909.6415 ADA 0.4042 USDT 0.3875 USDT 0.4192 USDT 0.3900 USDT
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