Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-03 |
2.0595 USDT |
2,296,689.6080 ADA |
1.9701 USDT |
1.9500 USDT |
2.1414 USDT |
2.0630 USDT |
| 2021-11-02 |
1.9706 USDT |
1,564,585.2739 ADA |
1.9418 USDT |
1.9342 USDT |
1.9944 USDT |
1.9590 USDT |
| 2021-11-01 |
1.9541 USDT |
1,858,898.6075 ADA |
1.9637 USDT |
1.9146 USDT |
2.0161 USDT |
1.9481 USDT |
| 2021-10-31 |
1.9607 USDT |
948,569.6035 ADA |
1.9477 USDT |
1.9204 USDT |
2.0256 USDT |
1.9690 USDT |
| 2021-10-30 |
1.9708 USDT |
789,541.5369 ADA |
2.0160 USDT |
1.9290 USDT |
2.0160 USDT |
1.9290 USDT |
| 2021-10-29 |
2.0096 USDT |
1,063,496.7048 ADA |
1.9898 USDT |
1.9808 USDT |
2.0431 USDT |
2.0093 USDT |
| 2021-10-28 |
1.9908 USDT |
1,408,112.9301 ADA |
1.9145 USDT |
1.9077 USDT |
2.0564 USDT |
1.9861 USDT |
| 2021-10-27 |
1.9659 USDT |
3,771,810.0943 ADA |
2.1385 USDT |
1.8298 USDT |
2.1553 USDT |
1.9470 USDT |
| 2021-10-26 |
2.1685 USDT |
1,166,046.1578 ADA |
2.1465 USDT |
2.1240 USDT |
2.2004 USDT |
2.1338 USDT |
| 2021-10-25 |
2.1484 USDT |
997,429.0830 ADA |
2.1250 USDT |
2.1166 USDT |
2.1756 USDT |
2.1456 USDT |
| 2021-10-24 |
2.1307 USDT |
703,777.2892 ADA |
2.1649 USDT |
2.0944 USDT |
2.1651 USDT |
2.1173 USDT |
| 2021-10-23 |
2.1535 USDT |
714,248.7850 ADA |
2.1586 USDT |
2.1349 USDT |
2.1717 USDT |
2.1630 USDT |
| 2021-10-22 |
2.1668 USDT |
691,027.8240 ADA |
2.1395 USDT |
2.1269 USDT |
2.2069 USDT |
2.1574 USDT |
| 2021-10-21 |
2.2167 USDT |
2,773,170.3116 ADA |
2.1871 USDT |
2.1345 USDT |
2.2952 USDT |
2.1428 USDT |
| 2021-10-20 |
2.1657 USDT |
1,126,703.4391 ADA |
2.1061 USDT |
2.0935 USDT |
2.2074 USDT |
2.1772 USDT |
| 2021-10-19 |
2.1120 USDT |
809,836.0484 ADA |
2.1290 USDT |
2.0825 USDT |
2.1551 USDT |
2.1079 USDT |
| 2021-10-18 |
2.1392 USDT |
487,118.3510 ADA |
2.1576 USDT |
2.1074 USDT |
2.1726 USDT |
2.1347 USDT |
| 2021-10-17 |
2.1477 USDT |
636,105.2967 ADA |
2.1734 USDT |
2.0931 USDT |
2.1884 USDT |
2.1392 USDT |
| 2021-10-16 |
2.2071 USDT |
489,227.7856 ADA |
2.2209 USDT |
2.1713 USDT |
2.2483 USDT |
2.1861 USDT |
| 2021-10-15 |
2.1929 USDT |
1,496,002.2884 ADA |
2.1666 USDT |
2.1360 USDT |
2.2400 USDT |
2.2159 USDT |
| 2021-10-14 |
2.1866 USDT |
1,133,131.9790 ADA |
2.1900 USDT |
2.1587 USDT |
2.2211 USDT |
2.1711 USDT |
| 2021-10-13 |
2.1274 USDT |
1,640,589.1196 ADA |
2.1113 USDT |
2.0821 USDT |
2.1962 USDT |
2.1924 USDT |
| 2021-10-12 |
2.1192 USDT |
2,576,079.8061 ADA |
2.1680 USDT |
2.0737 USDT |
2.1705 USDT |
2.1220 USDT |
| 2021-10-11 |
2.1870 USDT |
1,181,237.7265 ADA |
2.1875 USDT |
2.1119 USDT |
2.2472 USDT |
2.1674 USDT |
| 2021-10-10 |
2.2323 USDT |
1,306,405.8692 ADA |
2.2622 USDT |
2.1613 USDT |
2.2768 USDT |
2.2224 USDT |
| 2021-10-09 |
2.2678 USDT |
613,995.9439 ADA |
2.2359 USDT |
2.2210 USDT |
2.2996 USDT |
2.2671 USDT |
| 2021-10-08 |
2.2704 USDT |
996,738.8762 ADA |
2.2743 USDT |
2.2177 USDT |
2.3100 USDT |
2.2390 USDT |
| 2021-10-07 |
2.2818 USDT |
2,201,992.2570 ADA |
2.2098 USDT |
2.1534 USDT |
2.3718 USDT |
2.2677 USDT |
| 2021-10-06 |
2.2108 USDT |
2,172,999.3624 ADA |
2.2297 USDT |
2.1138 USDT |
2.2521 USDT |
2.2126 USDT |
| 2021-10-05 |
2.2168 USDT |
1,070,807.2447 ADA |
2.1909 USDT |
2.1800 USDT |
2.2572 USDT |
2.2431 USDT |
| 2021-10-04 |
2.1898 USDT |
1,003,973.0932 ADA |
2.2517 USDT |
2.1525 USDT |
2.2517 USDT |
2.1956 USDT |
| 2021-10-03 |
2.2667 USDT |
809,521.0886 ADA |
2.2554 USDT |
2.2234 USDT |
2.3077 USDT |
2.2474 USDT |
| 2021-10-02 |
2.2821 USDT |
1,051,813.5222 ADA |
2.2519 USDT |
2.1958 USDT |
2.3398 USDT |
2.3018 USDT |
| 2021-10-01 |
2.2014 USDT |
2,496,603.8777 ADA |
2.1159 USDT |
2.0936 USDT |
2.2716 USDT |
2.2266 USDT |
| 2021-09-30 |
2.1062 USDT |
1,455,846.0072 ADA |
2.0632 USDT |
2.0541 USDT |
2.1359 USDT |
2.1106 USDT |
| 2021-09-29 |
2.0839 USDT |
1,299,594.1916 ADA |
2.0349 USDT |
2.0224 USDT |
2.1430 USDT |
2.0499 USDT |
| 2021-09-28 |
2.0810 USDT |
2,136,560.1280 ADA |
2.1309 USDT |
2.0238 USDT |
2.1694 USDT |
2.0334 USDT |
| 2021-09-27 |
2.2052 USDT |
574,621.2395 ADA |
2.2044 USDT |
2.1568 USDT |
2.2732 USDT |
2.1588 USDT |
| 2021-09-26 |
2.2338 USDT |
1,635,510.8655 ADA |
2.2986 USDT |
2.1500 USDT |
2.2986 USDT |
2.1992 USDT |
| 2021-09-25 |
2.3549 USDT |
1,816,616.5836 ADA |
2.2786 USDT |
2.2367 USDT |
2.4552 USDT |
2.3079 USDT |
| 2021-09-24 |
2.2159 USDT |
3,009,455.2967 ADA |
2.3284 USDT |
2.0575 USDT |
2.3434 USDT |
2.2878 USDT |
| 2021-09-23 |
2.2389 USDT |
1,285,639.3324 ADA |
2.2556 USDT |
2.1799 USDT |
2.2891 USDT |
2.2483 USDT |
| 2021-09-22 |
2.1227 USDT |
2,709,832.4082 ADA |
1.9850 USDT |
1.9000 USDT |
2.2539 USDT |
2.2431 USDT |
| 2021-09-21 |
2.0668 USDT |
2,845,734.7501 ADA |
2.0820 USDT |
1.9129 USDT |
2.2285 USDT |
1.9805 USDT |
| 2021-09-20 |
2.1209 USDT |
3,578,848.4717 ADA |
2.2840 USDT |
1.9750 USDT |
2.2899 USDT |
2.0849 USDT |
| 2021-09-19 |
2.3248 USDT |
1,265,935.3567 ADA |
2.3649 USDT |
2.2600 USDT |
2.3941 USDT |
2.2853 USDT |
| 2021-09-18 |
2.3821 USDT |
1,294,100.7988 ADA |
2.3500 USDT |
2.3137 USDT |
2.4343 USDT |
2.3617 USDT |
| 2021-09-17 |
2.3717 USDT |
1,045,175.6896 ADA |
2.4175 USDT |
2.3169 USDT |
2.4397 USDT |
2.3613 USDT |
| 2021-09-16 |
2.4560 USDT |
2,043,065.6909 ADA |
2.5036 USDT |
2.3825 USDT |
2.5225 USDT |
2.4229 USDT |
| 2021-09-15 |
2.4577 USDT |
2,017,022.9424 ADA |
2.3980 USDT |
2.3616 USDT |
2.5793 USDT |
2.4779 USDT |