Crypto exchange Kraken

Market Cardano (ADA) / Tether (USDT)

Identifier on Kraken: ADAUSDT
Date Price Volume Open Low High Close
2022-02-16 1.0860 USDT 607,520.9995 ADA 1.1081 USDT 1.0670 USDT 1.1106 USDT 1.0856 USDT
2022-02-15 1.0837 USDT 769,802.6586 ADA 1.0518 USDT 1.0507 USDT 1.1125 USDT 1.0949 USDT
2022-02-14 1.0394 USDT 767,103.1547 ADA 1.0424 USDT 1.0190 USDT 1.0533 USDT 1.0499 USDT
2022-02-13 1.0525 USDT 450,972.2285 ADA 1.0585 USDT 1.0336 USDT 1.0746 USDT 1.0450 USDT
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