Crypto exchange Kraken

Market Cardano (ADA) / Tether (USDT)

Identifier on Kraken: ADAUSDT
Date Price Volume Open Low High Close
2022-04-18 0.9006 USDT 1,125,564.3416 ADA 0.9135 USDT 0.8754 USDT 0.9358 USDT 0.9330 USDT
2022-04-17 0.9466 USDT 289,404.3650 ADA 0.9512 USDT 0.9308 USDT 0.9610 USDT 0.9308 USDT
2022-04-16 0.9510 USDT 127,977.0535 ADA 0.9555 USDT 0.9386 USDT 0.9610 USDT 0.9568 USDT
2022-04-15 0.9485 USDT 264,869.8430 ADA 0.9368 USDT 0.9303 USDT 0.9587 USDT 0.9522 USDT
2022-04-14 0.9583 USDT 451,102.6844 ADA 0.9740 USDT 0.9243 USDT 0.9841 USDT 0.9314 USDT
2022-04-13 0.9605 USDT 312,362.1032 ADA 0.9532 USDT 0.9366 USDT 0.9788 USDT 0.9785 USDT
2022-04-12 0.9515 USDT 484,428.8163 ADA 0.9202 USDT 0.9170 USDT 0.9806 USDT 0.9541 USDT
2022-04-11 0.9661 USDT 1,506,282.0865 ADA 1.0238 USDT 0.9185 USDT 1.0314 USDT 0.9326 USDT
2022-04-10 1.0461 USDT 189,116.4963 ADA 1.0404 USDT 1.0287 USDT 1.0682 USDT 1.0395 USDT
2022-04-09 1.0343 USDT 1,089,240.0495 ADA 1.0260 USDT 1.0224 USDT 1.0436 USDT 1.0345 USDT
2022-04-08 1.0795 USDT 1,492,361.5383 ADA 1.0893 USDT 1.0285 USDT 1.0981 USDT 1.0318 USDT
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