Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-24 |
0.5134 USDT |
600,701.9316 ADA |
0.5136 USDT |
0.4933 USDT |
0.5233 USDT |
0.5207 USDT |
| 2022-05-23 |
0.5365 USDT |
660,716.2518 ADA |
0.5411 USDT |
0.5096 USDT |
0.5589 USDT |
0.5138 USDT |
| 2022-05-22 |
0.5398 USDT |
797,794.4862 ADA |
0.5305 USDT |
0.5225 USDT |
0.5484 USDT |
0.5440 USDT |
| 2022-05-21 |
0.5271 USDT |
634,228.4417 ADA |
0.5159 USDT |
0.5092 USDT |
0.5374 USDT |
0.5240 USDT |
| 2022-05-20 |
0.5158 USDT |
1,038,974.4908 ADA |
0.5315 USDT |
0.5013 USDT |
0.5442 USDT |
0.5216 USDT |
| 2022-05-19 |
0.5244 USDT |
2,129,549.4096 ADA |
0.5060 USDT |
0.4919 USDT |
0.5459 USDT |
0.5269 USDT |
| 2022-05-18 |
0.5395 USDT |
1,255,409.7920 ADA |
0.5773 USDT |
0.5068 USDT |
0.5849 USDT |
0.5068 USDT |
| 2022-05-17 |
0.5753 USDT |
668,909.2387 ADA |
0.5575 USDT |
0.5524 USDT |
0.5995 USDT |
0.5813 USDT |
| 2022-05-16 |
0.5668 USDT |
1,357,877.5774 ADA |
0.5953 USDT |
0.5463 USDT |
0.6131 USDT |
0.5657 USDT |
| 2022-05-15 |
0.5595 USDT |
1,876,832.8551 ADA |
0.5344 USDT |
0.5159 USDT |
0.5986 USDT |
0.5945 USDT |
| 2022-05-14 |
0.5181 USDT |
1,028,222.9642 ADA |
0.5286 USDT |
0.4896 USDT |
0.5560 USDT |
0.5192 USDT |
| 2022-05-13 |
0.5440 USDT |
2,586,571.8633 ADA |
0.4730 USDT |
0.4695 USDT |
0.6090 USDT |
0.5402 USDT |
| 2022-05-12 |
0.4610 USDT |
15,892,977.9909 ADA |
0.5185 USDT |
0.4031 USDT |
0.5501 USDT |
0.4785 USDT |
| 2022-05-11 |
0.5910 USDT |
10,607,059.7712 ADA |
0.6299 USDT |
0.4581 USDT |
0.6612 USDT |
0.5161 USDT |
| 2022-05-10 |
0.6553 USDT |
2,364,956.8133 ADA |
0.6023 USDT |
0.5851 USDT |
0.7064 USDT |
0.6271 USDT |
| 2022-05-09 |
0.6614 USDT |
5,987,840.7126 ADA |
0.7450 USDT |
0.6060 USDT |
0.7533 USDT |
0.6403 USDT |
| 2022-05-08 |
0.7417 USDT |
1,356,238.1166 ADA |
0.7624 USDT |
0.7268 USDT |
0.7624 USDT |
0.7457 USDT |
| 2022-05-07 |
0.7763 USDT |
273,129.9813 ADA |
0.7833 USDT |
0.7600 USDT |
0.7851 USDT |
0.7600 USDT |
| 2022-05-06 |
0.7827 USDT |
614,529.0241 ADA |
0.7887 USDT |
0.7638 USDT |
0.7986 USDT |
0.7862 USDT |
| 2022-05-05 |
0.8158 USDT |
7,029,774.7683 ADA |
0.8987 USDT |
0.7719 USDT |
0.9045 USDT |
0.7932 USDT |
| 2022-05-04 |
0.8356 USDT |
2,136,422.5388 ADA |
0.7711 USDT |
0.7711 USDT |
0.8951 USDT |
0.8951 USDT |
| 2022-05-03 |
0.7830 USDT |
319,189.6205 ADA |
0.7808 USDT |
0.7603 USDT |
0.7993 USDT |
0.7675 USDT |
| 2022-05-02 |
0.7855 USDT |
1,216,664.7737 ADA |
0.7895 USDT |
0.7650 USDT |
0.7959 USDT |
0.7858 USDT |
| 2022-05-01 |
0.7737 USDT |
711,162.7807 ADA |
0.7555 USDT |
0.7461 USDT |
0.7992 USDT |
0.7790 USDT |
| 2022-04-30 |
0.7899 USDT |
338,484.3644 ADA |
0.8060 USDT |
0.7670 USDT |
0.8171 USDT |
0.7670 USDT |
| 2022-04-29 |
0.8249 USDT |
2,647,474.2177 ADA |
0.8439 USDT |
0.7905 USDT |
0.8482 USDT |
0.8032 USDT |
| 2022-04-28 |
0.8426 USDT |
2,038,094.9356 ADA |
0.8388 USDT |
0.8269 USDT |
0.8540 USDT |
0.8457 USDT |
| 2022-04-27 |
0.8382 USDT |
763,344.1826 ADA |
0.8242 USDT |
0.8198 USDT |
0.8549 USDT |
0.8374 USDT |
| 2022-04-26 |
0.8497 USDT |
1,342,405.5345 ADA |
0.8988 USDT |
0.8164 USDT |
0.9022 USDT |
0.8424 USDT |
| 2022-04-25 |
0.8520 USDT |
1,241,411.5847 ADA |
0.8842 USDT |
0.8271 USDT |
0.9017 USDT |
0.8985 USDT |
| 2022-04-24 |
0.8883 USDT |
287,611.1705 ADA |
0.8864 USDT |
0.8790 USDT |
0.8975 USDT |
0.8852 USDT |
| 2022-04-23 |
0.8972 USDT |
173,610.2192 ADA |
0.9064 USDT |
0.8828 USDT |
0.9110 USDT |
0.8995 USDT |
| 2022-04-22 |
0.9088 USDT |
444,778.0968 ADA |
0.9105 USDT |
0.8925 USDT |
0.9242 USDT |
0.9077 USDT |
| 2022-04-21 |
0.9389 USDT |
1,043,788.4359 ADA |
0.9373 USDT |
0.8931 USDT |
0.9697 USDT |
0.9073 USDT |
| 2022-04-20 |
0.9555 USDT |
1,232,648.0644 ADA |
0.9512 USDT |
0.9320 USDT |
0.9743 USDT |
0.9399 USDT |
| 2022-04-19 |
0.9456 USDT |
582,650.7813 ADA |
0.9369 USDT |
0.9274 USDT |
0.9558 USDT |
0.9521 USDT |
| 2022-04-18 |
0.9006 USDT |
1,125,564.3416 ADA |
0.9135 USDT |
0.8754 USDT |
0.9358 USDT |
0.9330 USDT |
| 2022-04-17 |
0.9466 USDT |
289,404.3650 ADA |
0.9512 USDT |
0.9308 USDT |
0.9610 USDT |
0.9308 USDT |
| 2022-04-16 |
0.9510 USDT |
127,977.0535 ADA |
0.9555 USDT |
0.9386 USDT |
0.9610 USDT |
0.9568 USDT |
| 2022-04-15 |
0.9485 USDT |
264,869.8430 ADA |
0.9368 USDT |
0.9303 USDT |
0.9587 USDT |
0.9522 USDT |
| 2022-04-14 |
0.9583 USDT |
451,102.6844 ADA |
0.9740 USDT |
0.9243 USDT |
0.9841 USDT |
0.9314 USDT |
| 2022-04-13 |
0.9605 USDT |
312,362.1032 ADA |
0.9532 USDT |
0.9366 USDT |
0.9788 USDT |
0.9785 USDT |
| 2022-04-12 |
0.9515 USDT |
484,428.8163 ADA |
0.9202 USDT |
0.9170 USDT |
0.9806 USDT |
0.9541 USDT |
| 2022-04-11 |
0.9661 USDT |
1,506,282.0865 ADA |
1.0238 USDT |
0.9185 USDT |
1.0314 USDT |
0.9326 USDT |
| 2022-04-10 |
1.0461 USDT |
189,116.4963 ADA |
1.0404 USDT |
1.0287 USDT |
1.0682 USDT |
1.0395 USDT |
| 2022-04-09 |
1.0343 USDT |
1,089,240.0495 ADA |
1.0260 USDT |
1.0224 USDT |
1.0436 USDT |
1.0345 USDT |
| 2022-04-08 |
1.0795 USDT |
1,492,361.5383 ADA |
1.0893 USDT |
1.0285 USDT |
1.0981 USDT |
1.0318 USDT |
| 2022-04-07 |
1.0797 USDT |
2,675,233.9570 ADA |
1.0554 USDT |
1.0401 USDT |
1.0990 USDT |
1.0947 USDT |
| 2022-04-06 |
1.1026 USDT |
3,157,646.1965 ADA |
1.1697 USDT |
1.0622 USDT |
1.1703 USDT |
1.0902 USDT |
| 2022-04-05 |
1.1951 USDT |
756,256.9177 ADA |
1.2109 USDT |
1.1816 USDT |
1.2176 USDT |
1.1830 USDT |