Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-26 |
1.3162 USDT |
2,245,754.9223 ADA |
1.2293 USDT |
1.2242 USDT |
1.3980 USDT |
1.2645 USDT |
| 2021-07-25 |
1.2122 USDT |
501,868.2947 ADA |
1.2306 USDT |
1.1925 USDT |
1.2382 USDT |
1.2189 USDT |
| 2021-07-24 |
1.2225 USDT |
516,239.9535 ADA |
1.2069 USDT |
1.1982 USDT |
1.2473 USDT |
1.2259 USDT |
| 2021-07-23 |
1.1730 USDT |
366,317.2328 ADA |
1.1872 USDT |
1.1465 USDT |
1.2079 USDT |
1.1738 USDT |
| 2021-07-22 |
1.1810 USDT |
869,475.1220 ADA |
1.1700 USDT |
1.1517 USDT |
1.2064 USDT |
1.1838 USDT |
| 2021-07-21 |
1.1518 USDT |
2,332,409.4581 ADA |
1.0566 USDT |
1.0395 USDT |
1.2222 USDT |
1.1619 USDT |
| 2021-07-20 |
1.0603 USDT |
4,655,936.4555 ADA |
1.1203 USDT |
1.0225 USDT |
1.1342 USDT |
1.0589 USDT |
| 2021-07-19 |
1.1369 USDT |
1,040,672.0650 ADA |
1.1789 USDT |
1.1170 USDT |
1.1907 USDT |
1.1328 USDT |
| 2021-07-18 |
1.1925 USDT |
358,131.6658 ADA |
1.1721 USDT |
1.1682 USDT |
1.2164 USDT |
1.1741 USDT |
| 2021-07-17 |
1.1697 USDT |
571,145.7526 ADA |
1.1703 USDT |
1.1504 USDT |
1.1953 USDT |
1.1763 USDT |
| 2021-07-16 |
1.1875 USDT |
1,349,031.6581 ADA |
1.2257 USDT |
1.1666 USDT |
1.2429 USDT |
1.1736 USDT |
| 2021-07-15 |
1.2280 USDT |
690,483.6717 ADA |
1.2641 USDT |
1.2067 USDT |
1.2888 USDT |
1.2364 USDT |
| 2021-07-14 |
1.2482 USDT |
1,678,579.7137 ADA |
1.2675 USDT |
1.1996 USDT |
1.2888 USDT |
1.2637 USDT |
| 2021-07-13 |
1.2813 USDT |
595,091.7657 ADA |
1.3121 USDT |
1.2511 USDT |
1.3199 USDT |
1.2602 USDT |
| 2021-07-12 |
1.3221 USDT |
864,535.6647 ADA |
1.3518 USDT |
1.2931 USDT |
1.3722 USDT |
1.3150 USDT |
| 2021-07-11 |
1.3432 USDT |
205,973.7959 ADA |
1.3402 USDT |
1.3241 USDT |
1.3664 USDT |
1.3531 USDT |
| 2021-07-10 |
1.3344 USDT |
232,657.7792 ADA |
1.3499 USDT |
1.3192 USDT |
1.3643 USDT |
1.3403 USDT |
| 2021-07-09 |
1.3325 USDT |
692,494.8360 ADA |
1.3283 USDT |
1.2880 USDT |
1.3737 USDT |
1.3529 USDT |
| 2021-07-08 |
1.3634 USDT |
759,890.4746 ADA |
1.4015 USDT |
1.3207 USDT |
1.4015 USDT |
1.3318 USDT |
| 2021-07-07 |
1.4216 USDT |
420,114.8691 ADA |
1.4141 USDT |
1.4018 USDT |
1.4398 USDT |
1.4018 USDT |
| 2021-07-06 |
1.4173 USDT |
797,102.4130 ADA |
1.4124 USDT |
1.3907 USDT |
1.4558 USDT |
1.4195 USDT |
| 2021-07-05 |
1.4017 USDT |
1,269,235.5123 ADA |
1.4562 USDT |
1.3700 USDT |
1.4562 USDT |
1.4214 USDT |
| 2021-07-04 |
1.4512 USDT |
1,071,944.4092 ADA |
1.4004 USDT |
1.3843 USDT |
1.4944 USDT |
1.4531 USDT |
| 2021-07-03 |
1.4057 USDT |
450,709.4054 ADA |
1.3942 USDT |
1.3592 USDT |
1.4416 USDT |
1.4085 USDT |
| 2021-07-02 |
1.3344 USDT |
1,218,783.6335 ADA |
1.3316 USDT |
1.2857 USDT |
1.3896 USDT |
1.3815 USDT |
| 2021-07-01 |
1.3304 USDT |
1,113,966.2704 ADA |
1.3852 USDT |
1.3041 USDT |
1.3863 USDT |
1.3301 USDT |
| 2021-06-30 |
1.3615 USDT |
3,224,584.1563 ADA |
1.3672 USDT |
1.2831 USDT |
1.4119 USDT |
1.3829 USDT |
| 2021-06-29 |
1.3787 USDT |
1,735,180.7731 ADA |
1.3255 USDT |
1.3201 USDT |
1.4247 USDT |
1.3703 USDT |
| 2021-06-28 |
1.3379 USDT |
788,336.6526 ADA |
1.3447 USDT |
1.3063 USDT |
1.3500 USDT |
1.3174 USDT |
| 2021-06-27 |
1.2847 USDT |
837,143.6554 ADA |
1.2515 USDT |
1.2426 USDT |
1.3455 USDT |
1.3399 USDT |
| 2021-06-26 |
1.2347 USDT |
1,350,166.0703 ADA |
1.2527 USDT |
1.1984 USDT |
1.2917 USDT |
1.2436 USDT |
| 2021-06-25 |
1.3075 USDT |
2,643,287.0787 ADA |
1.3621 USDT |
1.2442 USDT |
1.3943 USDT |
1.2654 USDT |
| 2021-06-24 |
1.3339 USDT |
1,924,606.8226 ADA |
1.2491 USDT |
1.2023 USDT |
1.3977 USDT |
1.3482 USDT |
| 2021-06-23 |
1.2429 USDT |
2,125,056.5349 ADA |
1.1507 USDT |
1.1356 USDT |
1.3077 USDT |
1.2234 USDT |
| 2021-06-22 |
1.1165 USDT |
6,424,807.7429 ADA |
1.1772 USDT |
1.0000 USDT |
1.2660 USDT |
1.1510 USDT |
| 2021-06-21 |
1.2690 USDT |
4,364,135.6180 ADA |
1.4333 USDT |
1.1685 USDT |
1.4358 USDT |
1.1737 USDT |
| 2021-06-20 |
1.3719 USDT |
1,452,355.1155 ADA |
1.3826 USDT |
1.3084 USDT |
1.4592 USDT |
1.4499 USDT |
| 2021-06-19 |
1.4170 USDT |
1,084,009.2133 ADA |
1.4181 USDT |
1.3744 USDT |
1.4380 USDT |
1.3938 USDT |
| 2021-06-18 |
1.4337 USDT |
1,548,975.9984 ADA |
1.4782 USDT |
1.3696 USDT |
1.4892 USDT |
1.4042 USDT |
| 2021-06-17 |
1.4900 USDT |
1,284,738.1599 ADA |
1.4904 USDT |
1.4514 USDT |
1.5375 USDT |
1.4764 USDT |
| 2021-06-16 |
1.5153 USDT |
866,489.8124 ADA |
1.5559 USDT |
1.4744 USDT |
1.5734 USDT |
1.4802 USDT |
| 2021-06-15 |
1.5759 USDT |
859,903.9501 ADA |
1.5762 USDT |
1.5458 USDT |
1.6100 USDT |
1.5612 USDT |
| 2021-06-14 |
1.5499 USDT |
1,897,869.6413 ADA |
1.5582 USDT |
1.5076 USDT |
1.5935 USDT |
1.5693 USDT |