Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-14 |
2.3970 USDT |
1,871,291.4155 ADA |
2.3944 USDT |
2.3237 USDT |
2.4767 USDT |
2.3980 USDT |
| 2021-09-13 |
2.4200 USDT |
3,143,981.8873 ADA |
2.5785 USDT |
2.3131 USDT |
2.5899 USDT |
2.4065 USDT |
| 2021-09-12 |
2.6364 USDT |
3,932,208.9300 ADA |
2.6236 USDT |
2.5050 USDT |
2.8073 USDT |
2.6087 USDT |
| 2021-09-11 |
2.6168 USDT |
3,569,647.8173 ADA |
2.3874 USDT |
2.3718 USDT |
2.7972 USDT |
2.5948 USDT |
| 2021-09-10 |
2.4194 USDT |
2,940,006.1319 ADA |
2.5130 USDT |
2.2750 USDT |
2.5860 USDT |
2.3488 USDT |
| 2021-09-09 |
2.5311 USDT |
3,668,190.6927 ADA |
2.4686 USDT |
2.3322 USDT |
2.6211 USDT |
2.5328 USDT |
| 2021-09-08 |
2.3868 USDT |
5,481,817.7227 ADA |
2.5136 USDT |
2.1985 USDT |
2.5610 USDT |
2.5077 USDT |
| 2021-09-07 |
2.5023 USDT |
10,203,299.7472 ADA |
2.8330 USDT |
2.0500 USDT |
2.8712 USDT |
2.4330 USDT |
| 2021-09-06 |
2.8652 USDT |
1,554,507.1499 ADA |
2.9147 USDT |
2.8017 USDT |
2.9266 USDT |
2.8329 USDT |
| 2021-09-05 |
2.8870 USDT |
1,726,660.3539 ADA |
2.8318 USDT |
2.8252 USDT |
2.9535 USDT |
2.9131 USDT |
| 2021-09-04 |
2.8821 USDT |
1,530,516.6248 ADA |
2.9650 USDT |
2.7809 USDT |
2.9650 USDT |
2.8278 USDT |
| 2021-09-03 |
2.9699 USDT |
2,033,836.0447 ADA |
2.9596 USDT |
2.9045 USDT |
3.0296 USDT |
2.9667 USDT |
| 2021-09-02 |
3.0070 USDT |
3,335,864.9575 ADA |
2.8690 USDT |
2.8332 USDT |
3.0970 USDT |
2.9868 USDT |
| 2021-09-01 |
2.8197 USDT |
1,705,575.7279 ADA |
2.7650 USDT |
2.7266 USDT |
2.9013 USDT |
2.8563 USDT |
| 2021-08-31 |
2.7830 USDT |
1,581,443.7977 ADA |
2.7351 USDT |
2.7018 USDT |
2.8770 USDT |
2.7856 USDT |
| 2021-08-30 |
2.8056 USDT |
1,885,126.1957 ADA |
2.8513 USDT |
2.7215 USDT |
2.8807 USDT |
2.7325 USDT |
| 2021-08-29 |
2.8532 USDT |
1,482,849.2326 ADA |
2.8523 USDT |
2.7222 USDT |
2.9302 USDT |
2.8765 USDT |
| 2021-08-28 |
2.8424 USDT |
965,267.7612 ADA |
2.9434 USDT |
2.7766 USDT |
2.9471 USDT |
2.8490 USDT |
| 2021-08-27 |
2.7520 USDT |
2,567,571.5416 ADA |
2.5266 USDT |
2.4987 USDT |
2.8989 USDT |
2.8688 USDT |
| 2021-08-26 |
2.5778 USDT |
2,488,699.7217 ADA |
2.7402 USDT |
2.4735 USDT |
2.7833 USDT |
2.6100 USDT |
| 2021-08-25 |
2.7054 USDT |
2,679,792.7554 ADA |
2.7210 USDT |
2.5994 USDT |
2.7966 USDT |
2.7139 USDT |
| 2021-08-24 |
2.8178 USDT |
6,818,797.8013 ADA |
2.9133 USDT |
2.5920 USDT |
2.9437 USDT |
2.8006 USDT |
| 2021-08-23 |
2.8628 USDT |
3,632,154.3240 ADA |
2.7056 USDT |
2.6863 USDT |
2.9665 USDT |
2.9511 USDT |
| 2021-08-22 |
2.5765 USDT |
2,251,446.8880 ADA |
2.4354 USDT |
2.4338 USDT |
2.6487 USDT |
2.6320 USDT |
| 2021-08-21 |
2.4468 USDT |
1,488,013.4539 ADA |
2.4434 USDT |
2.3673 USDT |
2.5242 USDT |
2.4694 USDT |
| 2021-08-20 |
2.4897 USDT |
3,627,242.3194 ADA |
2.4389 USDT |
2.3745 USDT |
2.5783 USDT |
2.4600 USDT |
| 2021-08-19 |
2.2448 USDT |
4,759,957.9437 ADA |
2.1170 USDT |
2.0488 USDT |
2.4400 USDT |
2.3836 USDT |
| 2021-08-18 |
2.0340 USDT |
2,852,530.4427 ADA |
1.9226 USDT |
1.8731 USDT |
2.1628 USDT |
2.1360 USDT |
| 2021-08-17 |
2.0512 USDT |
6,215,093.0026 ADA |
2.0711 USDT |
1.9042 USDT |
2.1386 USDT |
1.9474 USDT |
| 2021-08-16 |
2.1269 USDT |
2,034,089.3923 ADA |
2.1713 USDT |
2.0472 USDT |
2.1950 USDT |
2.0853 USDT |
| 2021-08-15 |
2.1301 USDT |
2,590,521.7237 ADA |
2.1971 USDT |
2.0266 USDT |
2.2480 USDT |
2.1913 USDT |
| 2021-08-14 |
2.1629 USDT |
3,013,120.3517 ADA |
2.1404 USDT |
2.0858 USDT |
2.2486 USDT |
2.1874 USDT |
| 2021-08-13 |
1.9802 USDT |
5,650,464.7119 ADA |
1.8319 USDT |
1.8252 USDT |
2.0809 USDT |
2.0235 USDT |
| 2021-08-12 |
1.7668 USDT |
2,422,695.5604 ADA |
1.7944 USDT |
1.6820 USDT |
1.8672 USDT |
1.7423 USDT |