Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-12 |
1.0624 USDT |
1,078,273.1420 ADA |
1.0781 USDT |
1.0306 USDT |
1.0910 USDT |
1.0528 USDT |
| 2022-02-11 |
1.1259 USDT |
1,672,217.1469 ADA |
1.1473 USDT |
1.0763 USDT |
1.1619 USDT |
1.0847 USDT |
| 2022-02-10 |
1.1840 USDT |
1,272,620.8417 ADA |
1.1913 USDT |
1.1479 USDT |
1.2227 USDT |
1.1650 USDT |
| 2022-02-09 |
1.1924 USDT |
904,766.0387 ADA |
1.1750 USDT |
1.1532 USDT |
1.2157 USDT |
1.1989 USDT |
| 2022-02-08 |
1.1939 USDT |
1,995,344.2310 ADA |
1.2008 USDT |
1.1341 USDT |
1.2618 USDT |
1.1653 USDT |
| 2022-02-07 |
1.1809 USDT |
1,814,861.1677 ADA |
1.1441 USDT |
1.1269 USDT |
1.2082 USDT |
1.2052 USDT |
| 2022-02-06 |
1.1238 USDT |
1,239,761.0295 ADA |
1.1268 USDT |
1.0988 USDT |
1.1427 USDT |
1.1319 USDT |
| 2022-02-05 |
1.1373 USDT |
1,212,290.6247 ADA |
1.1377 USDT |
1.0953 USDT |
1.1788 USDT |
1.1283 USDT |
| 2022-02-04 |
1.0814 USDT |
1,818,439.7110 ADA |
1.0564 USDT |
1.0464 USDT |
1.1198 USDT |
1.1193 USDT |
| 2022-02-03 |
1.0322 USDT |
941,814.0688 ADA |
1.0274 USDT |
1.0174 USDT |
1.0578 USDT |
1.0539 USDT |
| 2022-02-02 |
1.0714 USDT |
1,524,478.9450 ADA |
1.0951 USDT |
1.0214 USDT |
1.1034 USDT |
1.0364 USDT |
| 2022-02-01 |
1.0588 USDT |
1,128,736.4252 ADA |
1.0507 USDT |
1.0350 USDT |
1.0816 USDT |
1.0724 USDT |
| 2022-01-31 |
1.0320 USDT |
1,678,905.9286 ADA |
1.0354 USDT |
1.0074 USDT |
1.0581 USDT |
1.0471 USDT |
| 2022-01-30 |
1.0505 USDT |
834,918.6124 ADA |
1.0582 USDT |
1.0248 USDT |
1.0758 USDT |
1.0372 USDT |
| 2022-01-29 |
1.0593 USDT |
535,886.2483 ADA |
1.0462 USDT |
1.0388 USDT |
1.0842 USDT |
1.0603 USDT |
| 2022-01-28 |
1.0363 USDT |
560,409.8399 ADA |
1.0411 USDT |
1.0107 USDT |
1.0586 USDT |
1.0533 USDT |
| 2022-01-27 |
1.0424 USDT |
1,114,314.4839 ADA |
1.0730 USDT |
1.0055 USDT |
1.0789 USDT |
1.0472 USDT |
| 2022-01-26 |
1.0876 USDT |
2,845,145.2280 ADA |
1.0400 USDT |
1.0234 USDT |
1.1589 USDT |
1.0757 USDT |
| 2022-01-25 |
1.0380 USDT |
1,603,510.8709 ADA |
1.0606 USDT |
0.9932 USDT |
1.0728 USDT |
1.0377 USDT |
| 2022-01-24 |
1.0193 USDT |
3,218,377.7256 ADA |
1.1150 USDT |
0.9527 USDT |
1.1150 USDT |
1.0579 USDT |
| 2022-01-23 |
1.1021 USDT |
1,978,101.6398 ADA |
1.0634 USDT |
1.0526 USDT |
1.1700 USDT |
1.1226 USDT |
| 2022-01-22 |
1.0443 USDT |
5,980,570.1022 ADA |
1.1265 USDT |
0.9000 USDT |
1.1905 USDT |
1.0560 USDT |
| 2022-01-21 |
1.1801 USDT |
2,518,660.6865 ADA |
1.2565 USDT |
1.1020 USDT |
1.2810 USDT |
1.1200 USDT |
| 2022-01-20 |
1.3385 USDT |
1,783,359.3278 ADA |
1.3362 USDT |
1.2743 USDT |
1.4252 USDT |
1.2912 USDT |
| 2022-01-19 |
1.4049 USDT |
1,299,670.8062 ADA |
1.4582 USDT |
1.3280 USDT |
1.5329 USDT |
1.3462 USDT |
| 2022-01-18 |
1.4993 USDT |
2,124,494.2878 ADA |
1.6017 USDT |
1.4130 USDT |
1.6359 USDT |
1.4930 USDT |
| 2022-01-17 |
1.5084 USDT |
3,831,208.0875 ADA |
1.4120 USDT |
1.3868 USDT |
1.5714 USDT |
1.5500 USDT |
| 2022-01-16 |
1.3808 USDT |
1,870,115.1773 ADA |
1.2931 USDT |
1.2872 USDT |
1.4208 USDT |
1.4169 USDT |
| 2022-01-15 |
1.2895 USDT |
533,777.7238 ADA |
1.2922 USDT |
1.2523 USDT |
1.3173 USDT |
1.3094 USDT |
| 2022-01-14 |
1.2667 USDT |
1,147,844.9312 ADA |
1.2321 USDT |
1.2211 USDT |
1.3087 USDT |
1.2827 USDT |
| 2022-01-13 |
1.2944 USDT |
1,615,399.6404 ADA |
1.3091 USDT |
1.2326 USDT |
1.3526 USDT |
1.2399 USDT |
| 2022-01-12 |
1.2560 USDT |
1,554,250.4331 ADA |
1.1870 USDT |
1.1870 USDT |
1.3048 USDT |
1.3035 USDT |
| 2022-01-11 |
1.1716 USDT |
978,283.7989 ADA |
1.1245 USDT |
1.1229 USDT |
1.1945 USDT |
1.1838 USDT |
| 2022-01-10 |
1.1224 USDT |
2,222,438.6410 ADA |
1.1734 USDT |
1.0719 USDT |
1.1796 USDT |
1.1272 USDT |
| 2022-01-09 |
1.1826 USDT |
1,522,240.2450 ADA |
1.1808 USDT |
1.1480 USDT |
1.2059 USDT |
1.1751 USDT |
| 2022-01-08 |
1.1814 USDT |
1,938,630.9796 ADA |
1.2128 USDT |
1.1267 USDT |
1.2548 USDT |
1.2131 USDT |
| 2022-01-07 |
1.2002 USDT |
3,338,935.2890 ADA |
1.2815 USDT |
1.1003 USDT |
1.2815 USDT |
1.2109 USDT |
| 2022-01-06 |
1.2298 USDT |
1,307,945.9336 ADA |
1.2297 USDT |
1.1863 USDT |
1.2958 USDT |
1.2762 USDT |
| 2022-01-05 |
1.2754 USDT |
1,290,070.7606 ADA |
1.3084 USDT |
1.2265 USDT |
1.3514 USDT |
1.2300 USDT |
| 2022-01-04 |
1.3201 USDT |
775,921.6927 ADA |
1.3218 USDT |
1.2964 USDT |
1.3500 USDT |
1.3180 USDT |
| 2022-01-03 |
1.3413 USDT |
397,355.9079 ADA |
1.3724 USDT |
1.3113 USDT |
1.3725 USDT |
1.3215 USDT |
| 2022-01-02 |
1.3713 USDT |
326,028.2533 ADA |
1.3783 USDT |
1.3438 USDT |
1.3894 USDT |
1.3784 USDT |
| 2022-01-01 |
1.3346 USDT |
824,182.1165 ADA |
1.3124 USDT |
1.3058 USDT |
1.3743 USDT |
1.3703 USDT |
| 2021-12-31 |
1.3197 USDT |
1,756,827.5396 ADA |
1.3579 USDT |
1.2815 USDT |
1.3811 USDT |
1.3086 USDT |
| 2021-12-30 |
1.3383 USDT |
883,153.7898 ADA |
1.3320 USDT |
1.2960 USDT |
1.3786 USDT |
1.3508 USDT |
| 2021-12-29 |
1.3801 USDT |
1,224,717.7993 ADA |
1.3991 USDT |
1.3250 USDT |
1.4355 USDT |
1.3322 USDT |
| 2021-12-28 |
1.4617 USDT |
1,771,326.5560 ADA |
1.5142 USDT |
1.3759 USDT |
1.5381 USDT |
1.4167 USDT |
| 2021-12-27 |
1.5371 USDT |
2,171,558.0797 ADA |
1.4587 USDT |
1.4503 USDT |
1.5917 USDT |
1.5325 USDT |
| 2021-12-26 |
1.4456 USDT |
563,250.5695 ADA |
1.4500 USDT |
1.4094 USDT |
1.4653 USDT |
1.4507 USDT |
| 2021-12-25 |
1.4353 USDT |
637,558.3936 ADA |
1.3926 USDT |
1.3824 USDT |
1.4580 USDT |
1.4524 USDT |