Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-23 |
0.3478 USDT |
595,408.4925 ADA |
0.3477 USDT |
0.3361 USDT |
0.3582 USDT |
0.3465 USDT |
| 2021-01-22 |
0.3234 USDT |
2,780,688.0447 ADA |
0.3080 USDT |
0.2800 USDT |
0.3598 USDT |
0.3520 USDT |
| 2021-01-21 |
0.3365 USDT |
2,299,858.1431 ADA |
0.3776 USDT |
0.3000 USDT |
0.3787 USDT |
0.3091 USDT |
| 2021-01-20 |
0.3536 USDT |
1,209,050.9685 ADA |
0.3666 USDT |
0.3309 USDT |
0.3740 USDT |
0.3739 USDT |
| 2021-01-19 |
0.3728 USDT |
808,123.0586 ADA |
0.3722 USDT |
0.3600 USDT |
0.3830 USDT |
0.3680 USDT |
| 2021-01-18 |
0.3755 USDT |
1,207,610.6348 ADA |
0.3815 USDT |
0.3650 USDT |
0.3964 USDT |
0.3712 USDT |
| 2021-01-17 |
0.3726 USDT |
2,381,278.4321 ADA |
0.3456 USDT |
0.3418 USDT |
0.3973 USDT |
0.3790 USDT |
| 2021-01-16 |
0.3441 USDT |
2,422,868.2870 ADA |
0.3064 USDT |
0.3027 USDT |
0.3666 USDT |
0.3515 USDT |
| 2021-01-15 |
0.3101 USDT |
1,996,296.7260 ADA |
0.3127 USDT |
0.2782 USDT |
0.3328 USDT |
0.3020 USDT |
| 2021-01-14 |
0.3129 USDT |
1,523,699.8280 ADA |
0.3143 USDT |
0.2889 USDT |
0.3244 USDT |
0.3119 USDT |
| 2021-01-13 |
0.2904 USDT |
4,362,390.6397 ADA |
0.2889 USDT |
0.2288 USDT |
0.3386 USDT |
0.3127 USDT |
| 2021-01-12 |
0.2878 USDT |
1,848,064.7620 ADA |
0.2736 USDT |
0.2500 USDT |
0.3230 USDT |
0.2889 USDT |
| 2021-01-11 |
0.2612 USDT |
4,668,095.7338 ADA |
0.3012 USDT |
0.2050 USDT |
0.3012 USDT |
0.2758 USDT |
| 2021-01-10 |
0.3077 USDT |
1,763,132.7197 ADA |
0.3328 USDT |
0.2770 USDT |
0.3401 USDT |
0.3047 USDT |
| 2021-01-09 |
0.3152 USDT |
1,480,949.8761 ADA |
0.3057 USDT |
0.2965 USDT |
0.3436 USDT |
0.3328 USDT |
| 2021-01-08 |
0.2878 USDT |
4,046,672.3628 ADA |
0.3002 USDT |
0.2110 USDT |
0.3208 USDT |
0.3047 USDT |
| 2021-01-07 |
0.3236 USDT |
3,375,915.2289 ADA |
0.3337 USDT |
0.2870 USDT |
0.3690 USDT |
0.2870 USDT |
| 2021-01-06 |
0.2934 USDT |
4,940,110.2879 ADA |
0.2610 USDT |
0.2300 USDT |
0.3690 USDT |
0.3322 USDT |
| 2021-01-05 |
0.2439 USDT |
2,679,408.0286 ADA |
0.2259 USDT |
0.2083 USDT |
0.2640 USDT |
0.2597 USDT |
| 2021-01-04 |
0.2130 USDT |
3,277,069.4131 ADA |
0.2072 USDT |
0.1916 USDT |
0.2420 USDT |
0.2250 USDT |
| 2021-01-03 |
0.1935 USDT |
2,407,471.7193 ADA |
0.1776 USDT |
0.1730 USDT |
0.2091 USDT |
0.2059 USDT |
| 2021-01-02 |
0.1765 USDT |
1,283,115.0458 ADA |
0.1742 USDT |
0.1686 USDT |
0.1844 USDT |
0.1781 USDT |
| 2021-01-01 |
0.1769 USDT |
818,013.9363 ADA |
0.1796 USDT |
0.1702 USDT |
0.1847 USDT |
0.1742 USDT |
| 2020-12-31 |
0.1834 USDT |
904,463.2008 ADA |
0.1832 USDT |
0.1732 USDT |
0.1990 USDT |
0.1798 USDT |
| 2020-12-30 |
0.1829 USDT |
804,084.0055 ADA |
0.1921 USDT |
0.1755 USDT |
0.1923 USDT |
0.1830 USDT |
| 2020-12-29 |
0.1865 USDT |
2,477,560.9486 ADA |
0.1800 USDT |
0.1750 USDT |
0.1995 USDT |
0.1934 USDT |
| 2020-12-28 |
0.1684 USDT |
1,146,665.4504 ADA |
0.1573 USDT |
0.1573 USDT |
0.1800 USDT |
0.1781 USDT |
| 2020-12-27 |
0.1583 USDT |
788,916.3116 ADA |
0.1577 USDT |
0.1500 USDT |
0.1664 USDT |
0.1555 USDT |
| 2020-12-26 |
0.1550 USDT |
383,973.2918 ADA |
0.1543 USDT |
0.1496 USDT |
0.1620 USDT |
0.1568 USDT |
| 2020-12-25 |
0.1606 USDT |
658,866.7877 ADA |
0.1538 USDT |
0.1505 USDT |
0.1663 USDT |
0.1572 USDT |
| 2020-12-24 |
0.1436 USDT |
1,169,896.5105 ADA |
0.1355 USDT |
0.1317 USDT |
0.1550 USDT |
0.1521 USDT |
| 2020-12-23 |
0.1427 USDT |
1,460,649.5281 ADA |
0.1571 USDT |
0.1270 USDT |
0.1588 USDT |
0.1398 USDT |
| 2020-12-22 |
0.1563 USDT |
306,289.4785 ADA |
0.1526 USDT |
0.1492 USDT |
0.1650 USDT |
0.1567 USDT |
| 2020-12-21 |
0.1531 USDT |
869,296.7108 ADA |
0.1610 USDT |
0.1430 USDT |
0.1655 USDT |
0.1533 USDT |
| 2020-12-20 |
0.1638 USDT |
843,259.8452 ADA |
0.1635 USDT |
0.1571 USDT |
0.1753 USDT |
0.1623 USDT |
| 2020-12-19 |
0.1680 USDT |
1,121,757.3227 ADA |
0.1652 USDT |
0.1637 USDT |
0.1709 USDT |
0.1646 USDT |
| 2020-12-18 |
0.1618 USDT |
495,663.1365 ADA |
0.1638 USDT |
0.1590 USDT |
0.1684 USDT |
0.1640 USDT |
| 2020-12-17 |
0.1678 USDT |
1,062,503.5330 ADA |
0.1684 USDT |
0.1613 USDT |
0.1797 USDT |
0.1639 USDT |
| 2020-12-16 |
0.1522 USDT |
2,353,509.6576 ADA |
0.1530 USDT |
0.1500 USDT |
0.1740 USDT |
0.1684 USDT |
| 2020-12-15 |
0.1580 USDT |
309,882.3950 ADA |
0.1596 USDT |
0.1536 USDT |
0.1627 USDT |
0.1544 USDT |
| 2020-12-14 |
0.1535 USDT |
1,182,329.5828 ADA |
0.1517 USDT |
0.1496 USDT |
0.1610 USDT |
0.1570 USDT |
| 2020-12-13 |
0.1530 USDT |
282,340.9195 ADA |
0.1441 USDT |
0.1440 USDT |
0.1558 USDT |
0.1528 USDT |
| 2020-12-12 |
0.1463 USDT |
315,573.4052 ADA |
0.1411 USDT |
0.1411 USDT |
0.1496 USDT |
0.1450 USDT |
| 2020-12-11 |
0.1386 USDT |
770,339.9125 ADA |
0.1385 USDT |
0.1350 USDT |
0.1423 USDT |
0.1396 USDT |
| 2020-12-10 |
0.1446 USDT |
163,616.7708 ADA |
0.1481 USDT |
0.1397 USDT |
0.1481 USDT |
0.1422 USDT |
| 2020-12-09 |
0.1407 USDT |
500,169.8980 ADA |
0.1409 USDT |
0.1302 USDT |
0.1502 USDT |
0.1489 USDT |
| 2020-12-08 |
0.1479 USDT |
970,758.0834 ADA |
0.1546 USDT |
0.1379 USDT |
0.1546 USDT |
0.1388 USDT |
| 2020-12-07 |
0.1563 USDT |
801,170.0268 ADA |
0.1588 USDT |
0.1519 USDT |
0.1589 USDT |
0.1544 USDT |
| 2020-12-06 |
0.1572 USDT |
1,640,855.5570 ADA |
0.1604 USDT |
0.1535 USDT |
0.1618 USDT |
0.1590 USDT |
| 2020-12-05 |
0.1578 USDT |
560,546.1340 ADA |
0.1480 USDT |
0.1480 USDT |
0.1618 USDT |
0.1595 USDT |