Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-12 |
0.4310 USDT |
1,504,010.5010 ADA |
0.4342 USDT |
0.4204 USDT |
0.4411 USDT |
0.4220 USDT |
| 2022-07-11 |
0.4468 USDT |
521,329.5302 ADA |
0.4615 USDT |
0.4368 USDT |
0.4622 USDT |
0.4376 USDT |
| 2022-07-10 |
0.4661 USDT |
302,830.0211 ADA |
0.4782 USDT |
0.4559 USDT |
0.4792 USDT |
0.4623 USDT |
| 2022-07-09 |
0.4782 USDT |
199,523.9718 ADA |
0.4664 USDT |
0.4659 USDT |
0.4840 USDT |
0.4820 USDT |
| 2022-07-08 |
0.4733 USDT |
293,705.5815 ADA |
0.4783 USDT |
0.4612 USDT |
0.4922 USDT |
0.4718 USDT |
| 2022-07-07 |
0.4708 USDT |
504,626.8115 ADA |
0.4622 USDT |
0.4620 USDT |
0.4821 USDT |
0.4780 USDT |
| 2022-07-06 |
0.4572 USDT |
299,560.2100 ADA |
0.4572 USDT |
0.4489 USDT |
0.4644 USDT |
0.4623 USDT |
| 2022-07-05 |
0.4512 USDT |
1,380,735.7516 ADA |
0.4683 USDT |
0.4449 USDT |
0.4712 USDT |
0.4590 USDT |
| 2022-07-04 |
0.4631 USDT |
464,850.5182 ADA |
0.4556 USDT |
0.4453 USDT |
0.4759 USDT |
0.4678 USDT |
| 2022-07-03 |
0.4502 USDT |
420,894.9618 ADA |
0.4559 USDT |
0.4443 USDT |
0.4595 USDT |
0.4571 USDT |
| 2022-07-02 |
0.4484 USDT |
597,935.0944 ADA |
0.4474 USDT |
0.4415 USDT |
0.4608 USDT |
0.4569 USDT |
| 2022-07-01 |
0.4537 USDT |
294,309.9281 ADA |
0.4589 USDT |
0.4428 USDT |
0.4739 USDT |
0.4519 USDT |
| 2022-06-30 |
0.4471 USDT |
2,691,487.0597 ADA |
0.4668 USDT |
0.4354 USDT |
0.4913 USDT |
0.4487 USDT |
| 2022-06-29 |
0.4669 USDT |
806,907.3506 ADA |
0.4677 USDT |
0.4596 USDT |
0.4762 USDT |
0.4661 USDT |
| 2022-06-28 |
0.4823 USDT |
2,726,522.9693 ADA |
0.4851 USDT |
0.4681 USDT |
0.5242 USDT |
0.4681 USDT |
| 2022-06-27 |
0.4894 USDT |
1,118,238.0607 ADA |
0.4903 USDT |
0.4763 USDT |
0.5076 USDT |
0.4884 USDT |
| 2022-06-26 |
0.5067 USDT |
1,248,744.7781 ADA |
0.4960 USDT |
0.4925 USDT |
0.5252 USDT |
0.4930 USDT |
| 2022-06-25 |
0.4979 USDT |
522,145.0025 ADA |
0.4971 USDT |
0.4786 USDT |
0.5070 USDT |
0.4977 USDT |
| 2022-06-24 |
0.4921 USDT |
2,476,574.1914 ADA |
0.4798 USDT |
0.4742 USDT |
0.5093 USDT |
0.5019 USDT |
| 2022-06-23 |
0.4729 USDT |
358,635.4559 ADA |
0.4571 USDT |
0.4564 USDT |
0.4806 USDT |
0.4783 USDT |
| 2022-06-22 |
0.4690 USDT |
667,834.0426 ADA |
0.4808 USDT |
0.4557 USDT |
0.4808 USDT |
0.4614 USDT |
| 2022-06-21 |
0.4960 USDT |
842,278.9664 ADA |
0.4917 USDT |
0.4763 USDT |
0.5102 USDT |
0.4788 USDT |
| 2022-06-20 |
0.4784 USDT |
1,974,225.3800 ADA |
0.4856 USDT |
0.4625 USDT |
0.5083 USDT |
0.4899 USDT |
| 2022-06-19 |
0.4578 USDT |
1,368,504.5433 ADA |
0.4546 USDT |
0.4364 USDT |
0.4891 USDT |
0.4770 USDT |
| 2022-06-18 |
0.4516 USDT |
1,955,770.2998 ADA |
0.4871 USDT |
0.4210 USDT |
0.4945 USDT |
0.4492 USDT |
| 2022-06-17 |
0.4880 USDT |
516,054.1421 ADA |
0.4764 USDT |
0.4729 USDT |
0.5030 USDT |
0.4901 USDT |
| 2022-06-16 |
0.5029 USDT |
1,096,280.4063 ADA |
0.5350 USDT |
0.4788 USDT |
0.5460 USDT |
0.4868 USDT |
| 2022-06-15 |
0.4839 USDT |
2,919,457.8421 ADA |
0.4824 USDT |
0.4489 USDT |
0.5560 USDT |
0.5324 USDT |
| 2022-06-14 |
0.4885 USDT |
2,045,684.4928 ADA |
0.4623 USDT |
0.4377 USDT |
0.5196 USDT |
0.4848 USDT |
| 2022-06-13 |
0.4637 USDT |
2,548,334.5488 ADA |
0.4903 USDT |
0.4375 USDT |
0.4981 USDT |
0.4660 USDT |
| 2022-06-12 |
0.5172 USDT |
1,744,463.0883 ADA |
0.5541 USDT |
0.4658 USDT |
0.5603 USDT |
0.5104 USDT |
| 2022-06-11 |
0.5855 USDT |
974,280.5148 ADA |
0.5750 USDT |
0.5442 USDT |
0.6179 USDT |
0.5494 USDT |
| 2022-06-10 |
0.5963 USDT |
1,146,334.2210 ADA |
0.6320 USDT |
0.5714 USDT |
0.6356 USDT |
0.5833 USDT |
| 2022-06-09 |
0.6421 USDT |
297,084.8518 ADA |
0.6406 USDT |
0.6269 USDT |
0.6566 USDT |
0.6323 USDT |
| 2022-06-08 |
0.6479 USDT |
2,482,705.3109 ADA |
0.6137 USDT |
0.6098 USDT |
0.6684 USDT |
0.6481 USDT |
| 2022-06-07 |
0.6087 USDT |
1,078,526.7343 ADA |
0.6096 USDT |
0.5725 USDT |
0.6444 USDT |
0.6069 USDT |
| 2022-06-06 |
0.6107 USDT |
2,253,273.4872 ADA |
0.5660 USDT |
0.5660 USDT |
0.6453 USDT |
0.6131 USDT |
| 2022-06-05 |
0.5677 USDT |
384,908.0618 ADA |
0.5659 USDT |
0.5546 USDT |
0.5801 USDT |
0.5687 USDT |
| 2022-06-04 |
0.5638 USDT |
476,119.1974 ADA |
0.5599 USDT |
0.5463 USDT |
0.5717 USDT |
0.5641 USDT |
| 2022-06-03 |
0.5516 USDT |
2,497,027.5705 ADA |
0.5879 USDT |
0.5388 USDT |
0.6046 USDT |
0.5557 USDT |
| 2022-06-02 |
0.5760 USDT |
465,800.3297 ADA |
0.5511 USDT |
0.5502 USDT |
0.5974 USDT |
0.5850 USDT |
| 2022-06-01 |
0.5958 USDT |
3,211,474.9843 ADA |
0.6258 USDT |
0.5368 USDT |
0.6298 USDT |
0.5585 USDT |
| 2022-05-31 |
0.6325 USDT |
2,360,435.5253 ADA |
0.5689 USDT |
0.5689 USDT |
0.6876 USDT |
0.6332 USDT |
| 2022-05-30 |
0.5404 USDT |
1,011,989.0175 ADA |
0.4825 USDT |
0.4778 USDT |
0.5763 USDT |
0.5710 USDT |
| 2022-05-29 |
0.4728 USDT |
518,864.6733 ADA |
0.4636 USDT |
0.4567 USDT |
0.4820 USDT |
0.4814 USDT |
| 2022-05-28 |
0.4605 USDT |
312,381.7224 ADA |
0.4569 USDT |
0.4490 USDT |
0.4665 USDT |
0.4622 USDT |
| 2022-05-27 |
0.4624 USDT |
1,060,024.2987 ADA |
0.4794 USDT |
0.4463 USDT |
0.4838 USDT |
0.4549 USDT |
| 2022-05-26 |
0.4851 USDT |
2,854,987.4488 ADA |
0.5155 USDT |
0.4625 USDT |
0.5201 USDT |
0.4834 USDT |
| 2022-05-25 |
0.5123 USDT |
1,208,605.3987 ADA |
0.5209 USDT |
0.5076 USDT |
0.5321 USDT |
0.5155 USDT |
| 2022-05-24 |
0.5134 USDT |
600,701.9316 ADA |
0.5136 USDT |
0.4933 USDT |
0.5233 USDT |
0.5207 USDT |