Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-16 |
0.4501 USDT |
1,849,001.8135 ADA |
0.4408 USDT |
0.4321 USDT |
0.4586 USDT |
0.4540 USDT |
| 2022-07-15 |
0.4417 USDT |
304,536.5850 ADA |
0.4424 USDT |
0.4332 USDT |
0.4532 USDT |
0.4406 USDT |
| 2022-07-14 |
0.4268 USDT |
493,958.6015 ADA |
0.4371 USDT |
0.4175 USDT |
0.4460 USDT |
0.4402 USDT |
| 2022-07-13 |
0.4204 USDT |
661,600.2871 ADA |
0.4157 USDT |
0.4046 USDT |
0.4347 USDT |
0.4338 USDT |
| 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 |