Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-04 |
1.2053 USDT |
2,116,492.5916 ADA |
1.1840 USDT |
1.1611 USDT |
1.2461 USDT |
1.2077 USDT |
| 2022-04-03 |
1.1775 USDT |
516,721.9964 ADA |
1.1556 USDT |
1.1442 USDT |
1.1984 USDT |
1.1849 USDT |
| 2022-04-02 |
1.1745 USDT |
662,615.6809 ADA |
1.1629 USDT |
1.1480 USDT |
1.1941 USDT |
1.1654 USDT |
| 2022-04-01 |
1.1461 USDT |
1,115,420.5625 ADA |
1.1429 USDT |
1.1058 USDT |
1.1732 USDT |
1.1653 USDT |
| 2022-03-31 |
1.1737 USDT |
2,820,057.2546 ADA |
1.1878 USDT |
1.1351 USDT |
1.2267 USDT |
1.1530 USDT |
| 2022-03-30 |
1.1896 USDT |
469,137.6941 ADA |
1.1883 USDT |
1.1639 USDT |
1.2175 USDT |
1.1935 USDT |
| 2022-03-29 |
1.1912 USDT |
2,520,757.0591 ADA |
1.1732 USDT |
1.1700 USDT |
1.2406 USDT |
1.1845 USDT |
| 2022-03-28 |
1.2045 USDT |
2,948,731.0527 ADA |
1.1850 USDT |
1.1624 USDT |
1.2457 USDT |
1.1852 USDT |
| 2022-03-27 |
1.1457 USDT |
412,836.8060 ADA |
1.1507 USDT |
1.1060 USDT |
1.1794 USDT |
1.1737 USDT |
| 2022-03-26 |
1.1255 USDT |
562,094.0067 ADA |
1.0961 USDT |
1.0808 USDT |
1.1548 USDT |
1.1528 USDT |
| 2022-03-25 |
1.1083 USDT |
1,358,748.6085 ADA |
1.1301 USDT |
1.0200 USDT |
1.1646 USDT |
1.1001 USDT |
| 2022-03-24 |
1.1364 USDT |
2,552,874.6837 ADA |
1.1072 USDT |
1.0808 USDT |
1.1879 USDT |
1.1535 USDT |
| 2022-03-23 |
1.0342 USDT |
2,171,663.4064 ADA |
0.9765 USDT |
0.9574 USDT |
1.0970 USDT |
1.0953 USDT |
| 2022-03-22 |
0.9439 USDT |
1,894,176.9992 ADA |
0.9177 USDT |
0.9086 USDT |
0.9869 USDT |
0.9744 USDT |
| 2022-03-21 |
0.8886 USDT |
1,382,796.8402 ADA |
0.8782 USDT |
0.8643 USDT |
0.9278 USDT |
0.9121 USDT |
| 2022-03-20 |
0.8888 USDT |
838,509.8856 ADA |
0.9019 USDT |
0.8650 USDT |
0.9145 USDT |
0.8781 USDT |
| 2022-03-19 |
0.9032 USDT |
7,568,690.1773 ADA |
0.8518 USDT |
0.8518 USDT |
0.9161 USDT |
0.9007 USDT |
| 2022-03-18 |
0.8467 USDT |
559,711.8945 ADA |
0.8332 USDT |
0.8216 USDT |
0.8586 USDT |
0.8524 USDT |
| 2022-03-17 |
0.8475 USDT |
1,683,006.4098 ADA |
0.8391 USDT |
0.8288 USDT |
0.8576 USDT |
0.8371 USDT |
| 2022-03-16 |
0.8164 USDT |
1,155,686.8359 ADA |
0.7991 USDT |
0.7947 USDT |
0.8379 USDT |
0.8379 USDT |
| 2022-03-15 |
0.7976 USDT |
429,709.2472 ADA |
0.8067 USDT |
0.7834 USDT |
0.8163 USDT |
0.8026 USDT |
| 2022-03-14 |
0.7976 USDT |
536,599.4746 ADA |
0.7876 USDT |
0.7777 USDT |
0.8115 USDT |
0.8060 USDT |
| 2022-03-13 |
0.7974 USDT |
905,472.9891 ADA |
0.7887 USDT |
0.7814 USDT |
0.8196 USDT |
0.7875 USDT |
| 2022-03-12 |
0.7968 USDT |
204,769.2566 ADA |
0.7887 USDT |
0.7872 USDT |
0.8000 USDT |
0.7940 USDT |
| 2022-03-11 |
0.8015 USDT |
788,921.6042 ADA |
0.8039 USDT |
0.7837 USDT |
0.8178 USDT |
0.7907 USDT |
| 2022-03-10 |
0.8081 USDT |
643,177.8194 ADA |
0.8519 USDT |
0.7875 USDT |
0.8524 USDT |
0.8101 USDT |
| 2022-03-09 |
0.8416 USDT |
1,887,136.4465 ADA |
0.8022 USDT |
0.8007 USDT |
0.8630 USDT |
0.8407 USDT |
| 2022-03-08 |
0.8050 USDT |
726,753.0065 ADA |
0.7936 USDT |
0.7884 USDT |
0.8201 USDT |
0.8009 USDT |
| 2022-03-07 |
0.8239 USDT |
8,315,871.3906 ADA |
0.8224 USDT |
0.7780 USDT |
0.8460 USDT |
0.7990 USDT |
| 2022-03-06 |
0.8409 USDT |
485,877.2449 ADA |
0.8688 USDT |
0.8292 USDT |
0.8701 USDT |
0.8411 USDT |
| 2022-03-05 |
0.8555 USDT |
801,964.1866 ADA |
0.8447 USDT |
0.8193 USDT |
0.8810 USDT |
0.8632 USDT |
| 2022-03-04 |
0.8659 USDT |
1,295,406.4025 ADA |
0.9015 USDT |
0.8270 USDT |
0.9015 USDT |
0.8416 USDT |
| 2022-03-03 |
0.9096 USDT |
718,685.0789 ADA |
0.9384 USDT |
0.8849 USDT |
0.9447 USDT |
0.9085 USDT |
| 2022-03-02 |
0.9467 USDT |
5,509,403.3273 ADA |
0.9631 USDT |
0.9273 USDT |
0.9754 USDT |
0.9429 USDT |
| 2022-03-01 |
0.9700 USDT |
4,995,286.8203 ADA |
0.9630 USDT |
0.9412 USDT |
1.0101 USDT |
0.9634 USDT |
| 2022-02-28 |
0.9287 USDT |
9,061,845.4106 ADA |
0.8553 USDT |
0.8436 USDT |
0.9700 USDT |
0.9586 USDT |
| 2022-02-27 |
0.8682 USDT |
1,169,534.8334 ADA |
0.8867 USDT |
0.8330 USDT |
0.9139 USDT |
0.8464 USDT |
| 2022-02-26 |
0.9061 USDT |
865,391.1159 ADA |
0.8992 USDT |
0.8835 USDT |
0.9292 USDT |
0.8881 USDT |
| 2022-02-25 |
0.8624 USDT |
1,918,366.6516 ADA |
0.8534 USDT |
0.8248 USDT |
0.9081 USDT |
0.8942 USDT |
| 2022-02-24 |
0.8018 USDT |
9,203,569.8153 ADA |
0.8652 USDT |
0.7464 USDT |
0.8971 USDT |
0.8644 USDT |
| 2022-02-23 |
0.9197 USDT |
2,685,101.1413 ADA |
0.8878 USDT |
0.8760 USDT |
0.9582 USDT |
0.8955 USDT |
| 2022-02-22 |
0.8514 USDT |
8,881,762.1923 ADA |
0.8591 USDT |
0.7800 USDT |
0.8953 USDT |
0.8751 USDT |
| 2022-02-21 |
0.9186 USDT |
2,757,714.3452 ADA |
0.9289 USDT |
0.8700 USDT |
0.9905 USDT |
0.8770 USDT |
| 2022-02-20 |
0.9394 USDT |
1,301,671.4302 ADA |
0.9896 USDT |
0.9178 USDT |
0.9932 USDT |
0.9313 USDT |
| 2022-02-19 |
0.9967 USDT |
862,448.4381 ADA |
0.9955 USDT |
0.9747 USDT |
1.0176 USDT |
0.9966 USDT |
| 2022-02-18 |
1.0039 USDT |
1,232,165.9844 ADA |
1.0180 USDT |
0.9900 USDT |
1.0408 USDT |
0.9942 USDT |
| 2022-02-17 |
1.0361 USDT |
1,201,776.7407 ADA |
1.0836 USDT |
1.0012 USDT |
1.0920 USDT |
1.0255 USDT |