Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
0.3354 USDT |
540,185.4531 ADA |
0.3304 USDT |
0.3291 USDT |
0.3428 USDT |
0.3340 USDT |
| 2024-09-16 |
0.3317 USDT |
384,004.0036 ADA |
0.3355 USDT |
0.3271 USDT |
0.3373 USDT |
0.3279 USDT |
| 2024-09-15 |
0.3448 USDT |
557,473.4697 ADA |
0.3539 USDT |
0.3374 USDT |
0.3560 USDT |
0.3383 USDT |
| 2024-09-14 |
0.3551 USDT |
594,538.9677 ADA |
0.3609 USDT |
0.3516 USDT |
0.3613 USDT |
0.3537 USDT |
| 2024-09-13 |
0.3574 USDT |
533,062.1251 ADA |
0.3570 USDT |
0.3502 USDT |
0.3645 USDT |
0.3622 USDT |
| 2024-09-12 |
0.3577 USDT |
1,488,395.5574 ADA |
0.3533 USDT |
0.3526 USDT |
0.3628 USDT |
0.3559 USDT |
| 2024-09-11 |
0.3358 USDT |
1,731,556.1706 ADA |
0.3433 USDT |
0.3301 USDT |
0.3488 USDT |
0.3488 USDT |
| 2024-09-10 |
0.3413 USDT |
388,496.2825 ADA |
0.3425 USDT |
0.3375 USDT |
0.3454 USDT |
0.3431 USDT |
| 2024-09-09 |
0.3419 USDT |
673,603.7938 ADA |
0.3391 USDT |
0.3382 USDT |
0.3487 USDT |
0.3439 USDT |
| 2024-09-08 |
0.3354 USDT |
1,221,677.1397 ADA |
0.3249 USDT |
0.3249 USDT |
0.3406 USDT |
0.3372 USDT |
| 2024-09-07 |
0.3230 USDT |
305,600.2324 ADA |
0.3151 USDT |
0.3151 USDT |
0.3259 USDT |
0.3243 USDT |
| 2024-09-06 |
0.3164 USDT |
1,002,377.5862 ADA |
0.3246 USDT |
0.3036 USDT |
0.3316 USDT |
0.3074 USDT |
| 2024-09-05 |
0.3308 USDT |
357,966.2588 ADA |
0.3233 USDT |
0.3200 USDT |
0.3395 USDT |
0.3255 USDT |
| 2024-09-04 |
0.3183 USDT |
1,065,741.6490 ADA |
0.3186 USDT |
0.3055 USDT |
0.3290 USDT |
0.3242 USDT |
| 2024-09-03 |
0.3266 USDT |
494,448.5583 ADA |
0.3356 USDT |
0.3200 USDT |
0.3394 USDT |
0.3216 USDT |
| 2024-09-02 |
0.3299 USDT |
687,478.9746 ADA |
0.3314 USDT |
0.3252 USDT |
0.3360 USDT |
0.3311 USDT |
| 2024-09-01 |
0.3416 USDT |
2,266,829.1541 ADA |
0.3441 USDT |
0.3346 USDT |
0.3463 USDT |
0.3359 USDT |
| 2024-08-31 |
0.3483 USDT |
660,181.4750 ADA |
0.3464 USDT |
0.3450 USDT |
0.3507 USDT |
0.3461 USDT |
| 2024-08-30 |
0.3493 USDT |
2,323,940.0541 ADA |
0.3574 USDT |
0.3377 USDT |
0.3618 USDT |
0.3460 USDT |
| 2024-08-29 |
0.3584 USDT |
1,971,899.8411 ADA |
0.3510 USDT |
0.3492 USDT |
0.3673 USDT |
0.3554 USDT |
| 2024-08-28 |
0.3505 USDT |
1,454,740.9307 ADA |
0.3493 USDT |
0.3410 USDT |
0.3602 USDT |
0.3509 USDT |
| 2024-08-27 |
0.3633 USDT |
1,371,313.8659 ADA |
0.3671 USDT |
0.3428 USDT |
0.3720 USDT |
0.3503 USDT |
| 2024-08-26 |
0.3783 USDT |
1,807,816.8939 ADA |
0.3851 USDT |
0.3662 USDT |
0.3876 USDT |
0.3677 USDT |
| 2024-08-25 |
0.3849 USDT |
673,335.2413 ADA |
0.3930 USDT |
0.3779 USDT |
0.3930 USDT |
0.3874 USDT |
| 2024-08-24 |
0.3937 USDT |
1,047,982.4916 ADA |
0.3911 USDT |
0.3881 USDT |
0.4013 USDT |
0.3921 USDT |
| 2024-08-23 |
0.3818 USDT |
1,385,046.1543 ADA |
0.3765 USDT |
0.3738 USDT |
0.3916 USDT |
0.3898 USDT |
| 2024-08-22 |
0.3707 USDT |
692,276.3138 ADA |
0.3692 USDT |
0.3646 USDT |
0.3757 USDT |
0.3737 USDT |
| 2024-08-21 |
0.3545 USDT |
5,216,443.9036 ADA |
0.3447 USDT |
0.3426 USDT |
0.3773 USDT |
0.3692 USDT |
| 2024-08-20 |
0.3438 USDT |
1,712,992.4087 ADA |
0.3368 USDT |
0.3358 USDT |
0.3484 USDT |
0.3433 USDT |
| 2024-08-19 |
0.3324 USDT |
461,788.8969 ADA |
0.3337 USDT |
0.3280 USDT |
0.3374 USDT |
0.3360 USDT |
| 2024-08-18 |
0.3381 USDT |
284,859.9845 ADA |
0.3371 USDT |
0.3330 USDT |
0.3397 USDT |
0.3368 USDT |
| 2024-08-17 |
0.3314 USDT |
454,827.7269 ADA |
0.3289 USDT |
0.3282 USDT |
0.3380 USDT |
0.3354 USDT |
| 2024-08-16 |
0.3305 USDT |
1,079,105.9397 ADA |
0.3248 USDT |
0.3212 USDT |
0.3448 USDT |
0.3318 USDT |