Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-13 |
1.4915 USDT |
1,487,670.4019 ADA |
1.4810 USDT |
1.4013 USDT |
1.5798 USDT |
1.5613 USDT |
| 2021-06-12 |
1.4168 USDT |
1,585,669.4034 ADA |
1.4327 USDT |
1.3589 USDT |
1.4915 USDT |
1.4854 USDT |
| 2021-06-11 |
1.4761 USDT |
2,260,494.5357 ADA |
1.5336 USDT |
1.4204 USDT |
1.5489 USDT |
1.4250 USDT |
| 2021-06-10 |
1.5590 USDT |
1,418,026.5464 ADA |
1.6276 USDT |
1.5087 USDT |
1.6358 USDT |
1.5402 USDT |
| 2021-06-09 |
1.5658 USDT |
3,482,979.6227 ADA |
1.5834 USDT |
1.4827 USDT |
1.6313 USDT |
1.6155 USDT |
| 2021-06-08 |
1.4961 USDT |
5,136,139.8269 ADA |
1.5665 USDT |
1.3700 USDT |
1.5936 USDT |
1.5875 USDT |
| 2021-06-07 |
1.6576 USDT |
2,416,141.6077 ADA |
1.6759 USDT |
1.5631 USDT |
1.7419 USDT |
1.5977 USDT |
| 2021-06-06 |
1.6684 USDT |
683,574.3683 ADA |
1.6475 USDT |
1.6475 USDT |
1.7058 USDT |
1.6665 USDT |
| 2021-06-05 |
1.6807 USDT |
2,142,002.0958 ADA |
1.7059 USDT |
1.6100 USDT |
1.7823 USDT |
1.6446 USDT |
| 2021-06-04 |
1.6905 USDT |
4,367,840.8514 ADA |
1.8448 USDT |
1.5900 USDT |
1.8451 USDT |
1.7292 USDT |
| 2021-06-03 |
1.8410 USDT |
2,892,841.1731 ADA |
1.7517 USDT |
1.7154 USDT |
1.9500 USDT |
1.8432 USDT |
| 2021-06-02 |
1.7726 USDT |
2,153,123.9668 ADA |
1.7378 USDT |
1.7204 USDT |
1.8022 USDT |
1.7404 USDT |
| 2021-06-01 |
1.7242 USDT |
2,215,963.2515 ADA |
1.7365 USDT |
1.6550 USDT |
1.7784 USDT |
1.7201 USDT |
| 2021-05-31 |
1.6318 USDT |
2,950,854.7563 ADA |
1.5656 USDT |
1.5261 USDT |
1.7353 USDT |
1.7353 USDT |
| 2021-05-30 |
1.5679 USDT |
3,253,330.0077 ADA |
1.4035 USDT |
1.3488 USDT |
1.6960 USDT |
1.5696 USDT |
| 2021-05-29 |
1.4195 USDT |
4,859,507.7642 ADA |
1.5140 USDT |
1.3365 USDT |
1.5594 USDT |
1.4216 USDT |
| 2021-05-28 |
1.5327 USDT |
4,584,656.3253 ADA |
1.6500 USDT |
1.4515 USDT |
1.6760 USDT |
1.5150 USDT |
| 2021-05-27 |
1.6905 USDT |
2,357,963.7087 ADA |
1.7795 USDT |
1.6083 USDT |
1.7864 USDT |
1.6572 USDT |
| 2021-05-26 |
1.7159 USDT |
4,701,541.5296 ADA |
1.5572 USDT |
1.5560 USDT |
1.8287 USDT |
1.7168 USDT |
| 2021-05-25 |
1.5380 USDT |
2,841,814.3448 ADA |
1.5499 USDT |
1.4378 USDT |
1.6487 USDT |
1.5522 USDT |
| 2021-05-24 |
1.4755 USDT |
5,326,106.2445 ADA |
1.3267 USDT |
1.2647 USDT |
1.5945 USDT |
1.5315 USDT |
| 2021-05-23 |
1.2075 USDT |
10,630,310.7074 ADA |
1.4576 USDT |
1.0514 USDT |
1.5375 USDT |
1.3172 USDT |
| 2021-05-22 |
1.4879 USDT |
3,316,576.9071 ADA |
1.5438 USDT |
1.3685 USDT |
1.5990 USDT |
1.4769 USDT |
| 2021-05-21 |
1.5801 USDT |
7,012,438.3291 ADA |
1.7974 USDT |
1.3113 USDT |
1.8725 USDT |
1.5235 USDT |
| 2021-05-20 |
1.7171 USDT |
7,568,499.5383 ADA |
1.4737 USDT |
1.3267 USDT |
1.9700 USDT |
1.8230 USDT |
| 2021-05-19 |
1.6197 USDT |
17,135,520.4769 ADA |
2.0085 USDT |
1.0100 USDT |
2.0305 USDT |
1.5721 USDT |
| 2021-05-18 |
2.0308 USDT |
3,864,844.4291 ADA |
2.0342 USDT |
1.9100 USDT |
2.1463 USDT |
1.9900 USDT |
| 2021-05-17 |
2.0795 USDT |
6,761,286.5218 ADA |
2.3024 USDT |
1.9170 USDT |
2.3302 USDT |
2.0314 USDT |
| 2021-05-16 |
2.2184 USDT |
7,628,886.2151 ADA |
2.1761 USDT |
2.0100 USDT |
2.4637 USDT |
2.2676 USDT |
| 2021-05-15 |
2.2060 USDT |
7,397,870.3934 ADA |
2.0106 USDT |
1.9672 USDT |
2.3770 USDT |
2.2253 USDT |
| 2021-05-14 |
1.9098 USDT |
3,657,352.4485 ADA |
1.9400 USDT |
1.8145 USDT |
2.0400 USDT |
2.0322 USDT |
| 2021-05-13 |
1.7874 USDT |
8,459,664.7363 ADA |
1.5550 USDT |
1.5000 USDT |
1.9800 USDT |
1.8905 USDT |
| 2021-05-12 |
1.7168 USDT |
2,247,314.6396 ADA |
1.7630 USDT |
1.6313 USDT |
1.8200 USDT |
1.6769 USDT |
| 2021-05-11 |
1.7124 USDT |
2,000,585.2643 ADA |
1.6439 USDT |
1.5985 USDT |
1.8900 USDT |
1.7467 USDT |
| 2021-05-10 |
1.6928 USDT |
3,595,267.5897 ADA |
1.7631 USDT |
1.5270 USDT |
1.8224 USDT |
1.6567 USDT |
| 2021-05-09 |
1.7441 USDT |
3,511,649.3755 ADA |
1.6200 USDT |
1.5760 USDT |
1.8300 USDT |
1.7887 USDT |
| 2021-05-08 |
1.6098 USDT |
2,143,029.8640 ADA |
1.6515 USDT |
1.5636 USDT |
1.6515 USDT |
1.6181 USDT |
| 2021-05-07 |
1.6623 USDT |
3,916,348.4176 ADA |
1.6507 USDT |
1.5271 USDT |
1.7800 USDT |
1.6501 USDT |
| 2021-05-06 |
1.5829 USDT |
5,538,129.7817 ADA |
1.4808 USDT |
1.4323 USDT |
1.6982 USDT |
1.6607 USDT |
| 2021-05-05 |
1.4180 USDT |
5,478,256.0809 ADA |
1.2693 USDT |
1.2651 USDT |
1.4939 USDT |
1.4769 USDT |
| 2021-05-04 |
1.3019 USDT |
2,461,814.6001 ADA |
1.3640 USDT |
1.2579 USDT |
1.3663 USDT |
1.2697 USDT |