Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-28 |
0.5127 USDT |
4,402,607.1576 ADA |
0.5110 USDT |
0.4895 USDT |
0.5238 USDT |
0.5148 USDT |
| 2022-07-27 |
0.4823 USDT |
1,552,879.0775 ADA |
0.4660 USDT |
0.4594 USDT |
0.5117 USDT |
0.5061 USDT |
| 2022-07-26 |
0.4571 USDT |
1,653,705.1195 ADA |
0.4753 USDT |
0.4513 USDT |
0.4769 USDT |
0.4647 USDT |
| 2022-07-25 |
0.4946 USDT |
3,212,835.0508 ADA |
0.5125 USDT |
0.4808 USDT |
0.5141 USDT |
0.4942 USDT |
| 2022-07-24 |
0.5211 USDT |
505,403.0189 ADA |
0.5173 USDT |
0.5096 USDT |
0.5362 USDT |
0.5184 USDT |
| 2022-07-23 |
0.4932 USDT |
301,409.8079 ADA |
0.4818 USDT |
0.4743 USDT |
0.5082 USDT |
0.5059 USDT |
| 2022-07-22 |
0.4918 USDT |
719,253.8880 ADA |
0.4990 USDT |
0.4773 USDT |
0.5111 USDT |
0.4824 USDT |
| 2022-07-21 |
0.4984 USDT |
2,058,298.7202 ADA |
0.4906 USDT |
0.4760 USDT |
0.5459 USDT |
0.4977 USDT |
| 2022-07-20 |
0.5146 USDT |
1,214,049.4381 ADA |
0.5146 USDT |
0.4890 USDT |
0.5478 USDT |
0.5015 USDT |
| 2022-07-19 |
0.5068 USDT |
1,758,118.6148 ADA |
0.4909 USDT |
0.4740 USDT |
0.5252 USDT |
0.5208 USDT |
| 2022-07-18 |
0.4853 USDT |
1,828,031.0956 ADA |
0.4505 USDT |
0.4468 USDT |
0.4987 USDT |
0.4770 USDT |
| 2022-07-17 |
0.4498 USDT |
1,994,827.5075 ADA |
0.4589 USDT |
0.4428 USDT |
0.4651 USDT |
0.4504 USDT |