Crypto exchange Kraken

Market Cardano (ADA) / Tether (USDT)

Identifier on Kraken: ADAUSDT
Date Price Volume Open Low High Close
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
2022-09-06 0.4916 USDT 1,640,081.5187 ADA 0.4989 USDT 0.4597 USDT 0.5120 USDT 0.4677 USDT
2022-09-05 0.4895 USDT 734,260.5237 ADA 0.5034 USDT 0.4827 USDT 0.5074 USDT 0.4958 USDT
2022-09-04 0.4981 USDT 922,385.2022 ADA 0.4799 USDT 0.4764 USDT 0.5100 USDT 0.5006 USDT
2022-09-03 0.4724 USDT 415,264.4037 ADA 0.4569 USDT 0.4569 USDT 0.4854 USDT 0.4827 USDT
2022-09-02 0.4599 USDT 230,645.6267 ADA 0.4576 USDT 0.4493 USDT 0.4665 USDT 0.4538 USDT
2022-09-01 0.4506 USDT 447,728.8596 ADA 0.4453 USDT 0.4415 USDT 0.4620 USDT 0.4579 USDT
2022-08-31 0.4568 USDT 464,549.2732 ADA 0.4536 USDT 0.4486 USDT 0.4627 USDT 0.4571 USDT
2022-08-30 0.4502 USDT 533,333.7153 ADA 0.4505 USDT 0.4393 USDT 0.4626 USDT 0.4518 USDT
2022-08-29 0.4384 USDT 506,452.8267 ADA 0.4290 USDT 0.4247 USDT 0.4498 USDT 0.4471 USDT
2022-08-28 0.4434 USDT 290,907.1790 ADA 0.4511 USDT 0.4370 USDT 0.4540 USDT 0.4370 USDT
2022-08-27 0.4425 USDT 380,720.9264 ADA 0.4317 USDT 0.4263 USDT 0.4510 USDT 0.4460 USDT
2022-08-26 0.4616 USDT 1,501,187.1087 ADA 0.4640 USDT 0.4264 USDT 0.4817 USDT 0.4316 USDT
2022-08-25 0.4672 USDT 470,411.0368 ADA 0.4610 USDT 0.4590 USDT 0.4737 USDT 0.4708 USDT
2022-08-24 0.4547 USDT 3,020,511.3780 ADA 0.4651 USDT 0.4470 USDT 0.4690 USDT 0.4612 USDT
2022-08-23 0.4591 USDT 4,801,138.7288 ADA 0.4620 USDT 0.4415 USDT 0.5081 USDT 0.4640 USDT
2022-08-22 0.4466 USDT 3,348,893.1066 ADA 0.4623 USDT 0.4380 USDT 0.4623 USDT 0.4537 USDT
2022-08-21 0.4681 USDT 2,224,381.6339 ADA 0.4518 USDT 0.4475 USDT 0.4724 USDT 0.4592 USDT
2022-08-20 0.4505 USDT 266,987.5582 ADA 0.4500 USDT 0.4350 USDT 0.4627 USDT 0.4500 USDT
2022-08-19 0.4686 USDT 6,158,377.2561 ADA 0.5119 USDT 0.4464 USDT 0.5119 USDT 0.4514 USDT
2022-08-18 0.5333 USDT 382,793.4169 ADA 0.5385 USDT 0.5259 USDT 0.5435 USDT 0.5312 USDT
2022-08-17 0.5447 USDT 1,298,154.3494 ADA 0.5573 USDT 0.5310 USDT 0.5820 USDT 0.5356 USDT
2022-08-16 0.5608 USDT 506,246.7519 ADA 0.5499 USDT 0.5483 USDT 0.5690 USDT 0.5593 USDT
2022-08-15 0.5575 USDT 3,600,409.2433 ADA 0.5698 USDT 0.5433 USDT 0.5815 USDT 0.5463 USDT
2022-08-14 0.5784 USDT 1,058,673.9840 ADA 0.5580 USDT 0.5571 USDT 0.5943 USDT 0.5704 USDT
2022-08-13 0.5584 USDT 1,839,477.8354 ADA 0.5405 USDT 0.5382 USDT 0.5677 USDT 0.5596 USDT
2022-08-12 0.5313 USDT 663,492.4146 ADA 0.5287 USDT 0.5208 USDT 0.5407 USDT 0.5407 USDT
2022-08-11 0.5431 USDT 1,216,462.8592 ADA 0.5374 USDT 0.5315 USDT 0.5490 USDT 0.5322 USDT
2022-08-10 0.5264 USDT 704,714.3079 ADA 0.5119 USDT 0.5026 USDT 0.5382 USDT 0.5362 USDT
2022-08-09 0.5216 USDT 917,938.9421 ADA 0.5336 USDT 0.5062 USDT 0.5369 USDT 0.5148 USDT
2022-08-08 0.5369 USDT 1,925,110.8688 ADA 0.5268 USDT 0.5237 USDT 0.5489 USDT 0.5349 USDT
2022-08-07 0.5207 USDT 193,144.8285 ADA 0.5113 USDT 0.5071 USDT 0.5295 USDT 0.5295 USDT
2022-08-06 0.5178 USDT 99,552.9402 ADA 0.5178 USDT 0.5117 USDT 0.5227 USDT 0.5171 USDT
2022-08-05 0.5104 USDT 612,361.3960 ADA 0.4994 USDT 0.4994 USDT 0.5189 USDT 0.5127 USDT
2022-08-04 0.5014 USDT 640,072.5558 ADA 0.5005 USDT 0.4926 USDT 0.5108 USDT 0.4968 USDT
2022-08-03 0.5075 USDT 431,104.8543 ADA 0.4965 USDT 0.4897 USDT 0.5163 USDT 0.5071 USDT
2022-08-02 0.5001 USDT 2,367,179.1212 ADA 0.5128 USDT 0.4886 USDT 0.5149 USDT 0.4971 USDT
2022-08-01 0.5092 USDT 1,699,350.8290 ADA 0.5149 USDT 0.5010 USDT 0.5255 USDT 0.5084 USDT
2022-07-31 0.5305 USDT 561,697.7625 ADA 0.5254 USDT 0.5216 USDT 0.5431 USDT 0.5292 USDT
2022-07-30 0.5319 USDT 1,127,631.4521 ADA 0.5221 USDT 0.5096 USDT 0.5550 USDT 0.5263 USDT
2022-07-29 0.5275 USDT 2,605,947.3696 ADA 0.5131 USDT 0.4891 USDT 0.5451 USDT 0.5311 USDT