Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-11 |
1.7914 USDT |
5,558,934.8758 ADA |
1.6770 USDT |
1.5516 USDT |
1.9012 USDT |
1.7839 USDT |
| 2021-08-10 |
1.5773 USDT |
2,281,000.3386 ADA |
1.4726 USDT |
1.4591 USDT |
1.7000 USDT |
1.6749 USDT |
| 2021-08-09 |
1.4581 USDT |
1,158,861.5276 ADA |
1.4266 USDT |
1.3953 USDT |
1.4981 USDT |
1.4734 USDT |
| 2021-08-08 |
1.4503 USDT |
1,025,036.5363 ADA |
1.4690 USDT |
1.4085 USDT |
1.4941 USDT |
1.4467 USDT |
| 2021-08-07 |
1.4463 USDT |
1,774,338.2259 ADA |
1.4024 USDT |
1.3976 USDT |
1.4852 USDT |
1.4553 USDT |
| 2021-08-06 |
1.3944 USDT |
1,836,855.9500 ADA |
1.3857 USDT |
1.3626 USDT |
1.4222 USDT |
1.3965 USDT |
| 2021-08-05 |
1.3746 USDT |
624,049.5254 ADA |
1.3756 USDT |
1.3400 USDT |
1.3963 USDT |
1.3886 USDT |
| 2021-08-04 |
1.3668 USDT |
1,297,112.6041 ADA |
1.3690 USDT |
1.3236 USDT |
1.3922 USDT |
1.3828 USDT |
| 2021-08-03 |
1.3329 USDT |
1,638,381.8035 ADA |
1.3086 USDT |
1.2634 USDT |
1.3810 USDT |
1.3680 USDT |
| 2021-08-02 |
1.3243 USDT |
2,316,616.9331 ADA |
1.3134 USDT |
1.2952 USDT |
1.3482 USDT |
1.3174 USDT |
| 2021-08-01 |
1.3567 USDT |
2,818,025.1568 ADA |
1.3201 USDT |
1.3004 USDT |
1.3868 USDT |
1.3036 USDT |
| 2021-07-31 |
1.3091 USDT |
762,722.8459 ADA |
1.3100 USDT |
1.2881 USDT |
1.3300 USDT |
1.3297 USDT |
| 2021-07-30 |
1.2883 USDT |
705,951.8714 ADA |
1.2863 USDT |
1.2490 USDT |
1.3163 USDT |
1.3037 USDT |
| 2021-07-29 |
1.2795 USDT |
614,199.2979 ADA |
1.2868 USDT |
1.2584 USDT |
1.2982 USDT |
1.2876 USDT |
| 2021-07-28 |
1.2873 USDT |
927,466.6161 ADA |
1.2792 USDT |
1.2592 USDT |
1.3163 USDT |
1.2784 USDT |
| 2021-07-27 |
1.2579 USDT |
1,616,117.3090 ADA |
1.2554 USDT |
1.2143 USDT |
1.3146 USDT |
1.2700 USDT |