Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-24 |
1.4444 USDT |
1,157,846.7837 ADA |
1.4726 USDT |
1.3828 USDT |
1.4897 USDT |
1.3990 USDT |
| 2021-12-23 |
1.4024 USDT |
1,897,516.3534 ADA |
1.3307 USDT |
1.3083 USDT |
1.4892 USDT |
1.4753 USDT |
| 2021-12-22 |
1.3244 USDT |
1,428,353.9106 ADA |
1.2859 USDT |
1.2779 USDT |
1.3664 USDT |
1.3349 USDT |
| 2021-12-21 |
1.2623 USDT |
869,381.1050 ADA |
1.2386 USDT |
1.2284 USDT |
1.2868 USDT |
1.2787 USDT |
| 2021-12-20 |
1.2250 USDT |
746,951.2208 ADA |
1.2439 USDT |
1.2030 USDT |
1.2592 USDT |
1.2445 USDT |
| 2021-12-19 |
1.2745 USDT |
1,070,319.7030 ADA |
1.2421 USDT |
1.2413 USDT |
1.3107 USDT |
1.2622 USDT |
| 2021-12-18 |
1.2311 USDT |
617,643.8257 ADA |
1.2183 USDT |
1.2033 USDT |
1.2666 USDT |
1.2471 USDT |
| 2021-12-17 |
1.2255 USDT |
1,466,694.7970 ADA |
1.2361 USDT |
1.1750 USDT |
1.2574 USDT |
1.2226 USDT |
| 2021-12-16 |
1.2966 USDT |
893,129.8724 ADA |
1.3119 USDT |
1.2554 USDT |
1.3287 USDT |
1.2601 USDT |
| 2021-12-15 |
1.2789 USDT |
1,179,760.9872 ADA |
1.2687 USDT |
1.2065 USDT |
1.3301 USDT |
1.3072 USDT |
| 2021-12-14 |
1.2370 USDT |
1,244,741.1822 ADA |
1.2245 USDT |
1.1950 USDT |
1.2828 USDT |
1.2600 USDT |
| 2021-12-13 |
1.2418 USDT |
1,605,910.9086 ADA |
1.3500 USDT |
1.2005 USDT |
1.3513 USDT |
1.2369 USDT |
| 2021-12-12 |
1.3550 USDT |
773,717.2144 ADA |
1.3530 USDT |
1.3216 USDT |
1.4118 USDT |
1.3541 USDT |
| 2021-12-11 |
1.2896 USDT |
4,736,232.3662 ADA |
1.2086 USDT |
1.1913 USDT |
1.4449 USDT |
1.3448 USDT |
| 2021-12-10 |
1.2667 USDT |
2,355,267.6163 ADA |
1.2884 USDT |
1.2293 USDT |
1.3321 USDT |
1.2372 USDT |
| 2021-12-09 |
1.3248 USDT |
1,697,743.8707 ADA |
1.4000 USDT |
1.2915 USDT |
1.4069 USDT |
1.2995 USDT |
| 2021-12-08 |
1.3593 USDT |
3,551,782.8141 ADA |
1.3777 USDT |
1.2200 USDT |
1.4217 USDT |
1.3823 USDT |
| 2021-12-07 |
1.4341 USDT |
1,212,092.4119 ADA |
1.4202 USDT |
1.3764 USDT |
1.4774 USDT |
1.3764 USDT |
| 2021-12-06 |
1.3290 USDT |
2,805,411.0766 ADA |
1.3793 USDT |
1.2575 USDT |
1.4401 USDT |
1.4196 USDT |
| 2021-12-05 |
1.3508 USDT |
2,097,908.7926 ADA |
1.4203 USDT |
1.2870 USDT |
1.4335 USDT |
1.3500 USDT |
| 2021-12-04 |
1.3621 USDT |
4,613,747.2443 ADA |
1.5535 USDT |
1.2132 USDT |
1.5570 USDT |
1.4307 USDT |
| 2021-12-03 |
1.6086 USDT |
1,278,073.2478 ADA |
1.7196 USDT |
1.5148 USDT |
1.7275 USDT |
1.5720 USDT |
| 2021-12-02 |
1.6552 USDT |
1,774,983.8623 ADA |
1.5467 USDT |
1.5200 USDT |
1.7569 USDT |
1.7253 USDT |
| 2021-12-01 |
1.5816 USDT |
1,101,419.5509 ADA |
1.5508 USDT |
1.5333 USDT |
1.6210 USDT |
1.5431 USDT |
| 2021-11-30 |
1.5833 USDT |
926,118.5957 ADA |
1.6043 USDT |
1.5469 USDT |
1.6280 USDT |
1.5586 USDT |
| 2021-11-29 |
1.5934 USDT |
623,241.6692 ADA |
1.5963 USDT |
1.5600 USDT |
1.6345 USDT |
1.6107 USDT |
| 2021-11-28 |
1.4884 USDT |
2,540,984.0838 ADA |
1.5393 USDT |
1.4198 USDT |
1.5846 USDT |
1.5519 USDT |
| 2021-11-27 |
1.5634 USDT |
458,490.3259 ADA |
1.5330 USDT |
1.5311 USDT |
1.5817 USDT |
1.5334 USDT |
| 2021-11-26 |
1.5476 USDT |
2,858,592.4450 ADA |
1.6761 USDT |
1.3900 USDT |
1.6846 USDT |
1.5303 USDT |
| 2021-11-25 |
1.6968 USDT |
1,316,364.7897 ADA |
1.6682 USDT |
1.6209 USDT |
1.7481 USDT |
1.6865 USDT |
| 2021-11-24 |
1.6610 USDT |
4,731,335.9058 ADA |
1.7478 USDT |
1.5638 USDT |
1.7478 USDT |
1.6541 USDT |
| 2021-11-23 |
1.7750 USDT |
1,924,829.4937 ADA |
1.7763 USDT |
1.7400 USDT |
1.8153 USDT |
1.7480 USDT |
| 2021-11-22 |
1.7903 USDT |
596,195.9619 ADA |
1.8324 USDT |
1.7590 USDT |
1.8329 USDT |
1.7745 USDT |
| 2021-11-21 |
1.8708 USDT |
631,082.3568 ADA |
1.9228 USDT |
1.8500 USDT |
1.9228 USDT |
1.8616 USDT |
| 2021-11-20 |
1.8968 USDT |
838,589.1427 ADA |
1.8624 USDT |
1.8613 USDT |
1.9536 USDT |
1.9154 USDT |
| 2021-11-19 |
1.8388 USDT |
778,292.8062 ADA |
1.7889 USDT |
1.7546 USDT |
1.8930 USDT |
1.8672 USDT |
| 2021-11-18 |
1.8087 USDT |
1,152,779.1517 ADA |
1.8766 USDT |
1.7000 USDT |
1.9065 USDT |
1.7709 USDT |
| 2021-11-17 |
1.8461 USDT |
1,003,702.3298 ADA |
1.8750 USDT |
1.7968 USDT |
1.8906 USDT |
1.8633 USDT |
| 2021-11-16 |
1.9031 USDT |
2,515,173.7436 ADA |
2.0137 USDT |
1.7667 USDT |
2.0137 USDT |
1.8798 USDT |
| 2021-11-15 |
2.0410 USDT |
716,651.0944 ADA |
2.0386 USDT |
2.0073 USDT |
2.0917 USDT |
2.0198 USDT |
| 2021-11-14 |
2.0448 USDT |
609,763.1335 ADA |
2.0532 USDT |
2.0109 USDT |
2.0677 USDT |
2.0391 USDT |
| 2021-11-13 |
2.0506 USDT |
263,776.7946 ADA |
2.0521 USDT |
2.0220 USDT |
2.0771 USDT |
2.0478 USDT |
| 2021-11-12 |
2.0471 USDT |
792,660.9985 ADA |
2.0797 USDT |
1.9914 USDT |
2.0968 USDT |
2.0512 USDT |
| 2021-11-11 |
2.0974 USDT |
948,127.4506 ADA |
2.1000 USDT |
2.0624 USDT |
2.1520 USDT |
2.1033 USDT |
| 2021-11-10 |
2.1238 USDT |
3,149,636.1863 ADA |
2.2697 USDT |
1.9453 USDT |
2.3278 USDT |
2.0744 USDT |
| 2021-11-09 |
2.2675 USDT |
4,784,231.2193 ADA |
2.1227 USDT |
2.1053 USDT |
2.3800 USDT |
2.2974 USDT |
| 2021-11-08 |
2.0735 USDT |
1,449,664.4174 ADA |
2.0191 USDT |
2.0103 USDT |
2.1374 USDT |
2.1172 USDT |
| 2021-11-07 |
2.0037 USDT |
448,371.7813 ADA |
2.0021 USDT |
1.9757 USDT |
2.0345 USDT |
2.0183 USDT |
| 2021-11-06 |
1.9792 USDT |
421,755.3524 ADA |
1.9803 USDT |
1.9412 USDT |
2.0359 USDT |
1.9933 USDT |
| 2021-11-05 |
1.9906 USDT |
583,784.7207 ADA |
1.9790 USDT |
1.9605 USDT |
2.0176 USDT |
1.9670 USDT |