Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |