Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-01 |
0.6119 USDT |
229,831.9589 ADA |
0.6070 USDT |
0.6038 USDT |
0.6164 USDT |
0.6070 USDT |
| 2025-10-31 |
0.6110 USDT |
784,463.4905 ADA |
0.6016 USDT |
0.6016 USDT |
0.6160 USDT |
0.6115 USDT |
| 2025-10-30 |
0.6135 USDT |
2,482,874.7501 ADA |
0.6402 USDT |
0.5876 USDT |
0.6484 USDT |
0.5990 USDT |
| 2025-10-29 |
0.6452 USDT |
217,895.4235 ADA |
0.6449 USDT |
0.6409 USDT |
0.6540 USDT |
0.6469 USDT |
| 2025-10-28 |
0.6657 USDT |
196,853.9441 ADA |
0.6665 USDT |
0.6529 USDT |
0.6750 USDT |
0.6665 USDT |
| 2025-10-27 |
0.6851 USDT |
78,344.5135 ADA |
0.6816 USDT |
0.6759 USDT |
0.6929 USDT |
0.6790 USDT |
| 2025-10-26 |
0.6696 USDT |
250,268.9038 ADA |
0.6543 USDT |
0.6471 USDT |
0.6749 USDT |
0.6744 USDT |
| 2025-10-25 |
0.6542 USDT |
75,910.4007 ADA |
0.6561 USDT |
0.6487 USDT |
0.6580 USDT |
0.6539 USDT |
| 2025-10-24 |
0.6520 USDT |
705,613.6808 ADA |
0.6432 USDT |
0.6399 USDT |
0.6625 USDT |
0.6481 USDT |
| 2025-10-23 |
0.6293 USDT |
70,878.2906 ADA |
0.6238 USDT |
0.6232 USDT |
0.6422 USDT |
0.6416 USDT |
| 2025-10-22 |
0.6390 USDT |
310,948.6655 ADA |
0.6424 USDT |
0.6244 USDT |
0.6463 USDT |
0.6334 USDT |
| 2025-10-21 |
0.6494 USDT |
420,194.2511 ADA |
0.6627 USDT |
0.6370 USDT |
0.6845 USDT |
0.6722 USDT |
| 2025-10-20 |
0.6637 USDT |
182,082.4399 ADA |
0.6529 USDT |
0.6397 USDT |
0.6756 USDT |
0.6701 USDT |
| 2025-10-19 |
0.6331 USDT |
12,033.7780 ADA |
0.6342 USDT |
0.6291 USDT |
0.6354 USDT |
0.6297 USDT |
| 2025-10-18 |
0.6334 USDT |
751,881.0436 ADA |
0.6244 USDT |
0.6243 USDT |
0.6400 USDT |
0.6327 USDT |
| 2025-10-17 |
0.6157 USDT |
3,453,095.1473 ADA |
0.6446 USDT |
0.5918 USDT |
0.6549 USDT |
0.6276 USDT |
| 2025-10-16 |
0.6595 USDT |
594,859.6443 ADA |
0.6686 USDT |
0.6465 USDT |
0.6839 USDT |
0.6513 USDT |
| 2025-10-15 |
0.6866 USDT |
415,909.2496 ADA |
0.6986 USDT |
0.6663 USDT |
0.7151 USDT |
0.6706 USDT |
| 2025-10-14 |
0.6866 USDT |
998,069.1682 ADA |
0.7285 USDT |
0.6632 USDT |
0.7325 USDT |
0.7021 USDT |
| 2025-10-13 |
0.7110 USDT |
390,710.6793 ADA |
0.6974 USDT |
0.6938 USDT |
0.7347 USDT |
0.7294 USDT |
| 2025-10-12 |
0.6353 USDT |
212,472.8427 ADA |
0.6317 USDT |
0.6183 USDT |
0.6604 USDT |
0.6577 USDT |
| 2025-10-11 |
0.6507 USDT |
838,125.6293 ADA |
0.6529 USDT |
0.6202 USDT |
0.6811 USDT |
0.6660 USDT |
| 2025-10-10 |
0.8111 USDT |
561,186.4547 ADA |
0.8156 USDT |
0.7781 USDT |
0.8234 USDT |
0.7829 USDT |
| 2025-10-09 |
0.8128 USDT |
608,822.8411 ADA |
0.8383 USDT |
0.7955 USDT |
0.8385 USDT |
0.8082 USDT |
| 2025-10-08 |
0.8191 USDT |
382,484.2209 ADA |
0.8200 USDT |
0.8091 USDT |
0.8296 USDT |
0.8222 USDT |
| 2025-10-07 |
0.8605 USDT |
1,787,502.8702 ADA |
0.8718 USDT |
0.8217 USDT |
0.8766 USDT |
0.8269 USDT |
| 2025-10-06 |
0.8532 USDT |
626,469.0277 ADA |
0.8376 USDT |
0.8334 USDT |
0.8800 USDT |
0.8772 USDT |
| 2025-10-05 |
0.8683 USDT |
1,577,203.3282 ADA |
0.8383 USDT |
0.8277 USDT |
0.8823 USDT |
0.8335 USDT |
| 2025-10-04 |
0.8545 USDT |
46,463.6865 ADA |
0.8659 USDT |
0.8445 USDT |
0.8680 USDT |
0.8445 USDT |
| 2025-10-03 |
0.8665 USDT |
415,210.1790 ADA |
0.8711 USDT |
0.8493 USDT |
0.8921 USDT |
0.8667 USDT |
| 2025-10-02 |
0.8610 USDT |
413,373.6104 ADA |
0.8503 USDT |
0.8368 USDT |
0.8778 USDT |
0.8675 USDT |
| 2025-10-01 |
0.8203 USDT |
226,767.9698 ADA |
0.8086 USDT |
0.7983 USDT |
0.8340 USDT |
0.8333 USDT |
| 2025-09-30 |
0.7886 USDT |
168,347.3678 ADA |
0.8060 USDT |
0.7819 USDT |
0.8072 USDT |
0.7832 USDT |
| 2025-09-29 |
0.7996 USDT |
121,914.7350 ADA |
0.8090 USDT |
0.7890 USDT |
0.8153 USDT |
0.8141 USDT |
| 2025-09-28 |
0.7712 USDT |
18,903.6496 ADA |
0.7813 USDT |
0.7653 USDT |
0.7817 USDT |
0.7656 USDT |
| 2025-09-27 |
0.7857 USDT |
115,918.4113 ADA |
0.7920 USDT |
0.7773 USDT |
0.7934 USDT |
0.7803 USDT |
| 2025-09-26 |
0.7738 USDT |
240,485.5956 ADA |
0.7633 USDT |
0.7579 USDT |
0.7803 USDT |
0.7761 USDT |
| 2025-09-25 |
0.7914 USDT |
395,156.9191 ADA |
0.8119 USDT |
0.7687 USDT |
0.8119 USDT |
0.7769 USDT |
| 2025-09-24 |
0.8136 USDT |
323,816.7581 ADA |
0.8063 USDT |
0.7927 USDT |
0.8293 USDT |
0.8206 USDT |
| 2025-09-23 |
0.8195 USDT |
367,975.1223 ADA |
0.8254 USDT |
0.8045 USDT |
0.8291 USDT |
0.8108 USDT |
| 2025-09-22 |
0.8365 USDT |
1,228,139.1363 ADA |
0.8842 USDT |
0.7801 USDT |
0.8868 USDT |
0.8230 USDT |
| 2025-09-21 |
0.8899 USDT |
80,077.7411 ADA |
0.8931 USDT |
0.8786 USDT |
0.9010 USDT |
0.8825 USDT |
| 2025-09-20 |
0.8923 USDT |
125,837.2486 ADA |
0.8921 USDT |
0.8887 USDT |
0.9063 USDT |
0.8932 USDT |
| 2025-09-19 |
0.9075 USDT |
246,334.2890 ADA |
0.9250 USDT |
0.8942 USDT |
0.9367 USDT |
0.9041 USDT |
| 2025-09-18 |
0.9174 USDT |
439,088.1466 ADA |
0.9144 USDT |
0.8993 USDT |
0.9283 USDT |
0.9235 USDT |
| 2025-09-17 |
0.8777 USDT |
637,714.3708 ADA |
0.8806 USDT |
0.8623 USDT |
0.9191 USDT |
0.9096 USDT |
| 2025-09-16 |
0.8650 USDT |
123,845.9606 ADA |
0.8627 USDT |
0.8552 USDT |
0.8744 USDT |
0.8707 USDT |
| 2025-09-15 |
0.8785 USDT |
397,921.3122 ADA |
0.8889 USDT |
0.8524 USDT |
0.9027 USDT |
0.8583 USDT |
| 2025-09-14 |
0.9055 USDT |
315,450.4308 ADA |
0.9293 USDT |
0.8798 USDT |
0.9293 USDT |
0.8910 USDT |
| 2025-09-13 |
0.9370 USDT |
1,239,614.7036 ADA |
0.9168 USDT |
0.9148 USDT |
0.9529 USDT |
0.9291 USDT |