Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
1.3562 USDT |
2,066,614.0859 ADA |
1.3275 USDT |
1.3231 USDT |
1.3790 USDT |
1.3615 USDT |
| 2021-05-02 |
1.3246 USDT |
1,086,342.7138 ADA |
1.3520 USDT |
1.2956 USDT |
1.3520 USDT |
1.3275 USDT |
| 2021-05-01 |
1.3360 USDT |
2,120,397.9169 ADA |
1.3525 USDT |
1.3157 USDT |
1.3668 USDT |
1.3559 USDT |
| 2021-04-30 |
1.3476 USDT |
1,842,849.6626 ADA |
1.3049 USDT |
1.2900 USDT |
1.3693 USDT |
1.3500 USDT |
| 2021-04-29 |
1.3324 USDT |
3,576,650.2764 ADA |
1.3368 USDT |
1.2668 USDT |
1.4109 USDT |
1.3166 USDT |
| 2021-04-28 |
1.3007 USDT |
2,120,389.7640 ADA |
1.3071 USDT |
1.2351 USDT |
1.3508 USDT |
1.3334 USDT |
| 2021-04-27 |
1.2828 USDT |
1,820,453.3869 ADA |
1.2325 USDT |
1.2255 USDT |
1.3316 USDT |
1.3113 USDT |
| 2021-04-26 |
1.1991 USDT |
2,608,679.0133 ADA |
1.0911 USDT |
1.0836 USDT |
1.2499 USDT |
1.2345 USDT |
| 2021-04-25 |
1.0932 USDT |
1,353,309.8531 ADA |
1.0974 USDT |
1.0189 USDT |
1.1450 USDT |
1.0886 USDT |
| 2021-04-24 |
1.1449 USDT |
2,353,798.9168 ADA |
1.1528 USDT |
1.0966 USDT |
1.2011 USDT |
1.1105 USDT |
| 2021-04-23 |
1.0649 USDT |
5,592,611.8831 ADA |
1.1433 USDT |
0.9565 USDT |
1.1757 USDT |
1.1419 USDT |
| 2021-04-22 |
1.1849 USDT |
2,384,920.2878 ADA |
1.2050 USDT |
1.1167 USDT |
1.2796 USDT |
1.1584 USDT |
| 2021-04-21 |
1.2494 USDT |
1,466,612.0156 ADA |
1.2673 USDT |
1.1989 USDT |
1.2875 USDT |
1.2153 USDT |
| 2021-04-20 |
1.1941 USDT |
3,172,413.8979 ADA |
1.1920 USDT |
1.1211 USDT |
1.2812 USDT |
1.2584 USDT |
| 2021-04-19 |
1.2612 USDT |
1,636,890.0798 ADA |
1.2791 USDT |
1.1729 USDT |
1.3202 USDT |
1.2216 USDT |
| 2021-04-18 |
1.2229 USDT |
5,482,050.9923 ADA |
1.3777 USDT |
0.9400 USDT |
1.3813 USDT |
1.2929 USDT |
| 2021-04-17 |
1.4061 USDT |
818,128.9767 ADA |
1.4195 USDT |
1.3588 USDT |
1.4567 USDT |
1.3936 USDT |
| 2021-04-16 |
1.4114 USDT |
2,141,869.7009 ADA |
1.4817 USDT |
1.3341 USDT |
1.5180 USDT |
1.4174 USDT |
| 2021-04-15 |
1.4608 USDT |
1,142,734.3647 ADA |
1.4664 USDT |
1.4119 USDT |
1.4965 USDT |
1.4794 USDT |
| 2021-04-14 |
1.4580 USDT |
4,881,808.3936 ADA |
1.4137 USDT |
1.3500 USDT |
1.5540 USDT |
1.4663 USDT |
| 2021-04-13 |
1.3528 USDT |
2,216,672.9701 ADA |
1.3218 USDT |
1.2848 USDT |
1.4221 USDT |
1.4066 USDT |
| 2021-04-12 |
1.3031 USDT |
1,785,619.7430 ADA |
1.2627 USDT |
1.2627 USDT |
1.3453 USDT |
1.3000 USDT |
| 2021-04-11 |
1.2517 USDT |
2,835,435.0521 ADA |
1.2154 USDT |
1.2027 USDT |
1.2887 USDT |
1.2836 USDT |
| 2021-04-10 |
1.2220 USDT |
1,248,848.0165 ADA |
1.2000 USDT |
1.1964 USDT |
1.2493 USDT |
1.2147 USDT |
| 2021-04-09 |
1.2114 USDT |
1,666,318.2531 ADA |
1.2185 USDT |
1.1928 USDT |
1.2784 USDT |
1.2020 USDT |
| 2021-04-08 |
1.2061 USDT |
722,093.1281 ADA |
1.1729 USDT |
1.1718 USDT |
1.2250 USDT |
1.2137 USDT |
| 2021-04-07 |
1.2049 USDT |
1,032,465.1552 ADA |
1.2529 USDT |
1.1600 USDT |
1.2887 USDT |
1.1779 USDT |
| 2021-04-06 |
1.2582 USDT |
2,809,009.7021 ADA |
1.2110 USDT |
1.1936 USDT |
1.3400 USDT |
1.2551 USDT |
| 2021-04-05 |
1.1938 USDT |
1,277,580.7296 ADA |
1.1808 USDT |
1.1639 USDT |
1.2264 USDT |
1.2264 USDT |
| 2021-04-04 |
1.1763 USDT |
421,768.6881 ADA |
1.1627 USDT |
1.1524 USDT |
1.1913 USDT |
1.1792 USDT |
| 2021-04-03 |
1.2095 USDT |
965,774.1471 ADA |
1.1912 USDT |
1.1624 USDT |
1.2400 USDT |
1.1651 USDT |
| 2021-04-02 |
1.2156 USDT |
2,019,925.8356 ADA |
1.1845 USDT |
1.1829 USDT |
1.2437 USDT |
1.1938 USDT |
| 2021-04-01 |
1.1892 USDT |
1,008,205.6559 ADA |
1.1928 USDT |
1.1750 USDT |
1.2069 USDT |
1.1839 USDT |
| 2021-03-31 |
1.1867 USDT |
850,839.6049 ADA |
1.2089 USDT |
1.1532 USDT |
1.2125 USDT |
1.1964 USDT |
| 2021-03-30 |
1.2134 USDT |
729,187.4676 ADA |
1.2001 USDT |
1.1898 USDT |
1.2400 USDT |
1.2145 USDT |
| 2021-03-29 |
1.1978 USDT |
1,383,868.3518 ADA |
1.1872 USDT |
1.1800 USDT |
1.2282 USDT |
1.1939 USDT |
| 2021-03-28 |
1.1893 USDT |
472,816.9181 ADA |
1.1741 USDT |
1.1680 USDT |
1.2185 USDT |
1.1892 USDT |
| 2021-03-27 |
1.1908 USDT |
972,785.2423 ADA |
1.2122 USDT |
1.1586 USDT |
1.2362 USDT |
1.1779 USDT |
| 2021-03-26 |
1.2067 USDT |
2,797,990.5193 ADA |
1.1067 USDT |
1.1031 USDT |
1.2856 USDT |
1.2286 USDT |
| 2021-03-25 |
1.0965 USDT |
2,392,465.4488 ADA |
1.0661 USDT |
1.0468 USDT |
1.1519 USDT |
1.1210 USDT |
| 2021-03-24 |
1.1382 USDT |
1,078,763.7962 ADA |
1.1138 USDT |
1.0942 USDT |
1.1641 USDT |
1.1188 USDT |
| 2021-03-23 |
1.1263 USDT |
1,582,895.6557 ADA |
1.1020 USDT |
1.0836 USDT |
1.1751 USDT |
1.1256 USDT |
| 2021-03-22 |
1.1415 USDT |
2,533,466.3784 ADA |
1.1856 USDT |
1.0600 USDT |
1.2077 USDT |
1.1095 USDT |
| 2021-03-21 |
1.2018 USDT |
753,001.0152 ADA |
1.2000 USDT |
1.1620 USDT |
1.2410 USDT |
1.1966 USDT |
| 2021-03-20 |
1.2771 USDT |
1,127,962.2375 ADA |
1.2949 USDT |
1.2285 USDT |
1.3086 USDT |
1.2485 USDT |
| 2021-03-19 |
1.2643 USDT |
2,329,121.0262 ADA |
1.2220 USDT |
1.1800 USDT |
1.3409 USDT |
1.2921 USDT |
| 2021-03-18 |
1.3650 USDT |
6,353,510.0764 ADA |
1.3784 USDT |
1.2316 USDT |
1.4710 USDT |
1.2364 USDT |
| 2021-03-17 |
1.2854 USDT |
4,541,925.7458 ADA |
1.2494 USDT |
1.1100 USDT |
1.4299 USDT |
1.3963 USDT |
| 2021-03-16 |
1.1681 USDT |
4,196,530.5445 ADA |
1.0290 USDT |
1.0019 USDT |
1.3257 USDT |
1.2077 USDT |
| 2021-03-15 |
1.0370 USDT |
1,698,490.1868 ADA |
1.0540 USDT |
1.0011 USDT |
1.0712 USDT |
1.0320 USDT |