Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
0.3578 USDT |
1,854,249.9819 ADA |
0.3340 USDT |
0.3336 USDT |
0.3661 USDT |
0.3653 USDT |
| 2024-11-05 |
0.3326 USDT |
433,401.1084 ADA |
0.3274 USDT |
0.3263 USDT |
0.3379 USDT |
0.3339 USDT |
| 2024-11-04 |
0.3274 USDT |
683,349.2324 ADA |
0.3329 USDT |
0.3206 USDT |
0.3359 USDT |
0.3249 USDT |
| 2024-11-03 |
0.3352 USDT |
390,221.3194 ADA |
0.3472 USDT |
0.3277 USDT |
0.3474 USDT |
0.3338 USDT |
| 2024-11-02 |
0.3566 USDT |
245,038.4004 ADA |
0.3584 USDT |
0.3488 USDT |
0.3635 USDT |
0.3554 USDT |
| 2024-11-01 |
0.3517 USDT |
741,839.0146 ADA |
0.3416 USDT |
0.3343 USDT |
0.3616 USDT |
0.3568 USDT |
| 2024-10-31 |
0.3541 USDT |
403,615.4780 ADA |
0.3557 USDT |
0.3437 USDT |
0.3608 USDT |
0.3460 USDT |
| 2024-10-30 |
0.3576 USDT |
412,520.3884 ADA |
0.3558 USDT |
0.3510 USDT |
0.3637 USDT |
0.3559 USDT |
| 2024-10-29 |
0.3497 USDT |
1,641,944.2687 ADA |
0.3431 USDT |
0.3428 USDT |
0.3569 USDT |
0.3561 USDT |
| 2024-10-28 |
0.3352 USDT |
1,296,032.7320 ADA |
0.3402 USDT |
0.3308 USDT |
0.3437 USDT |
0.3421 USDT |
| 2024-10-27 |
0.3361 USDT |
276,739.1266 ADA |
0.3337 USDT |
0.3317 USDT |
0.3421 USDT |
0.3415 USDT |
| 2024-10-26 |
0.3284 USDT |
309,616.7743 ADA |
0.3255 USDT |
0.3213 USDT |
0.3346 USDT |
0.3337 USDT |
| 2024-10-25 |
0.3364 USDT |
2,265,207.5889 ADA |
0.3465 USDT |
0.3136 USDT |
0.3469 USDT |
0.3223 USDT |
| 2024-10-24 |
0.3460 USDT |
886,686.3594 ADA |
0.3493 USDT |
0.3400 USDT |
0.3547 USDT |
0.3465 USDT |
| 2024-10-23 |
0.3570 USDT |
931,227.2212 ADA |
0.3645 USDT |
0.3426 USDT |
0.3689 USDT |
0.3479 USDT |
| 2024-10-22 |
0.3614 USDT |
506,633.6497 ADA |
0.3619 USDT |
0.3557 USDT |
0.3677 USDT |
0.3650 USDT |
| 2024-10-21 |
0.3626 USDT |
1,166,723.4977 ADA |
0.3652 USDT |
0.3533 USDT |
0.3726 USDT |
0.3600 USDT |
| 2024-10-20 |
0.3574 USDT |
405,381.3942 ADA |
0.3516 USDT |
0.3486 USDT |
0.3621 USDT |
0.3612 USDT |
| 2024-10-19 |
0.3517 USDT |
587,992.2127 ADA |
0.3504 USDT |
0.3494 USDT |
0.3568 USDT |
0.3514 USDT |
| 2024-10-18 |
0.3483 USDT |
378,906.2500 ADA |
0.3428 USDT |
0.3428 USDT |
0.3529 USDT |
0.3485 USDT |
| 2024-10-17 |
0.3482 USDT |
690,278.7909 ADA |
0.3523 USDT |
0.3397 USDT |
0.3543 USDT |
0.3430 USDT |
| 2024-10-16 |
0.3557 USDT |
423,604.6733 ADA |
0.3590 USDT |
0.3512 USDT |
0.3609 USDT |
0.3548 USDT |
| 2024-10-15 |
0.3598 USDT |
995,850.6790 ADA |
0.3644 USDT |
0.3480 USDT |
0.3707 USDT |
0.3529 USDT |
| 2024-10-14 |
0.3558 USDT |
714,140.3906 ADA |
0.3487 USDT |
0.3425 USDT |
0.3651 USDT |
0.3614 USDT |
| 2024-10-13 |
0.3514 USDT |
178,188.2508 ADA |
0.3532 USDT |
0.3446 USDT |
0.3595 USDT |
0.3473 USDT |
| 2024-10-12 |
0.3551 USDT |
365,665.1632 ADA |
0.3517 USDT |
0.3511 USDT |
0.3567 USDT |
0.3526 USDT |
| 2024-10-11 |
0.3469 USDT |
194,026.4254 ADA |
0.3396 USDT |
0.3386 USDT |
0.3546 USDT |
0.3521 USDT |
| 2024-10-10 |
0.3369 USDT |
356,816.1685 ADA |
0.3389 USDT |
0.3316 USDT |
0.3415 USDT |
0.3372 USDT |
| 2024-10-09 |
0.3401 USDT |
531,910.1987 ADA |
0.3442 USDT |
0.3342 USDT |
0.3477 USDT |
0.3399 USDT |
| 2024-10-08 |
0.3504 USDT |
419,331.8834 ADA |
0.3515 USDT |
0.3420 USDT |
0.3565 USDT |
0.3469 USDT |
| 2024-10-07 |
0.3621 USDT |
1,225,033.4793 ADA |
0.3577 USDT |
0.3505 USDT |
0.3683 USDT |
0.3552 USDT |
| 2024-10-06 |
0.3532 USDT |
545,717.2516 ADA |
0.3488 USDT |
0.3484 USDT |
0.3568 USDT |
0.3564 USDT |
| 2024-10-05 |
0.3534 USDT |
142,902.7189 ADA |
0.3521 USDT |
0.3489 USDT |
0.3554 USDT |
0.3495 USDT |
| 2024-10-04 |
0.3498 USDT |
676,039.0704 ADA |
0.3455 USDT |
0.3432 USDT |
0.3558 USDT |
0.3508 USDT |
| 2024-10-03 |
0.3390 USDT |
923,860.5166 ADA |
0.3426 USDT |
0.3322 USDT |
0.3495 USDT |
0.3430 USDT |
| 2024-10-02 |
0.3530 USDT |
962,520.3735 ADA |
0.3519 USDT |
0.3395 USDT |
0.3621 USDT |
0.3430 USDT |
| 2024-10-01 |
0.3737 USDT |
1,665,992.9825 ADA |
0.3730 USDT |
0.3543 USDT |
0.3857 USDT |
0.3543 USDT |
| 2024-09-30 |
0.3847 USDT |
2,088,525.4275 ADA |
0.3963 USDT |
0.3781 USDT |
0.3963 USDT |
0.3799 USDT |
| 2024-09-29 |
0.3981 USDT |
218,773.5869 ADA |
0.3994 USDT |
0.3931 USDT |
0.4041 USDT |
0.4021 USDT |
| 2024-09-28 |
0.4003 USDT |
576,107.7951 ADA |
0.4021 USDT |
0.3928 USDT |
0.4056 USDT |
0.3985 USDT |
| 2024-09-27 |
0.4066 USDT |
1,013,385.2523 ADA |
0.4022 USDT |
0.3997 USDT |
0.4156 USDT |
0.4008 USDT |
| 2024-09-26 |
0.3964 USDT |
664,273.9617 ADA |
0.3811 USDT |
0.3782 USDT |
0.4037 USDT |
0.4012 USDT |
| 2024-09-25 |
0.3850 USDT |
853,856.4766 ADA |
0.3877 USDT |
0.3798 USDT |
0.3936 USDT |
0.3799 USDT |
| 2024-09-24 |
0.3707 USDT |
1,612,915.6205 ADA |
0.3630 USDT |
0.3584 USDT |
0.3891 USDT |
0.3864 USDT |
| 2024-09-23 |
0.3560 USDT |
465,180.3244 ADA |
0.3517 USDT |
0.3461 USDT |
0.3640 USDT |
0.3636 USDT |
| 2024-09-22 |
0.3511 USDT |
272,518.1483 ADA |
0.3584 USDT |
0.3456 USDT |
0.3591 USDT |
0.3497 USDT |
| 2024-09-21 |
0.3536 USDT |
498,750.3790 ADA |
0.3512 USDT |
0.3507 USDT |
0.3596 USDT |
0.3565 USDT |
| 2024-09-20 |
0.3544 USDT |
557,850.3189 ADA |
0.3515 USDT |
0.3491 USDT |
0.3611 USDT |
0.3518 USDT |
| 2024-09-19 |
0.3501 USDT |
789,994.5220 ADA |
0.3441 USDT |
0.3441 USDT |
0.3560 USDT |
0.3509 USDT |
| 2024-09-18 |
0.3338 USDT |
1,115,123.0162 ADA |
0.3313 USDT |
0.3275 USDT |
0.3392 USDT |
0.3323 USDT |