Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-13 |
0.9370 USDT |
1,239,614.7036 ADA |
0.9168 USDT |
0.9148 USDT |
0.9529 USDT |
0.9291 USDT |
| 2025-09-12 |
0.9023 USDT |
1,036,079.3316 ADA |
0.8940 USDT |
0.8834 USDT |
0.9154 USDT |
0.9154 USDT |
| 2025-09-11 |
0.8888 USDT |
778,786.9113 ADA |
0.8854 USDT |
0.8829 USDT |
0.8940 USDT |
0.8911 USDT |
| 2025-09-10 |
0.8827 USDT |
332,149.2591 ADA |
0.8652 USDT |
0.8605 USDT |
0.8957 USDT |
0.8835 USDT |
| 2025-09-09 |
0.8802 USDT |
621,046.4137 ADA |
0.8652 USDT |
0.8535 USDT |
0.8933 USDT |
0.8662 USDT |
| 2025-09-08 |
0.8495 USDT |
207,815.9598 ADA |
0.8352 USDT |
0.8313 USDT |
0.8624 USDT |
0.8586 USDT |
| 2025-09-07 |
0.8318 USDT |
243,382.5898 ADA |
0.8186 USDT |
0.8186 USDT |
0.8374 USDT |
0.8279 USDT |
| 2025-09-06 |
0.8295 USDT |
47,972.5717 ADA |
0.8307 USDT |
0.8199 USDT |
0.8348 USDT |
0.8216 USDT |
| 2025-09-05 |
0.8334 USDT |
135,591.0212 ADA |
0.8110 USDT |
0.8058 USDT |
0.8486 USDT |
0.8396 USDT |
| 2025-09-04 |
0.8180 USDT |
187,058.2177 ADA |
0.8366 USDT |
0.8038 USDT |
0.8414 USDT |
0.8130 USDT |
| 2025-09-03 |
0.8321 USDT |
62,537.8382 ADA |
0.8357 USDT |
0.8270 USDT |
0.8418 USDT |
0.8412 USDT |
| 2025-09-02 |
0.8179 USDT |
709,249.9053 ADA |
0.8021 USDT |
0.7981 USDT |
0.8271 USDT |
0.8139 USDT |
| 2025-09-01 |
0.8114 USDT |
1,048,787.6956 ADA |
0.8100 USDT |
0.7947 USDT |
0.8443 USDT |
0.7989 USDT |
| 2025-08-31 |
0.8291 USDT |
259,161.3548 ADA |
0.8251 USDT |
0.8175 USDT |
0.8369 USDT |
0.8237 USDT |
| 2025-08-30 |
0.8253 USDT |
280,865.4732 ADA |
0.8276 USDT |
0.8064 USDT |
0.8431 USDT |
0.8180 USDT |
| 2025-08-29 |
0.8323 USDT |
432,583.8489 ADA |
0.8576 USDT |
0.8164 USDT |
0.8635 USDT |
0.8252 USDT |
| 2025-08-28 |
0.8662 USDT |
1,083,056.1829 ADA |
0.8498 USDT |
0.8424 USDT |
0.8788 USDT |
0.8472 USDT |
| 2025-08-27 |
0.8661 USDT |
463,519.4038 ADA |
0.8629 USDT |
0.8540 USDT |
0.8783 USDT |
0.8703 USDT |
| 2025-08-26 |
0.8549 USDT |
670,960.5040 ADA |
0.8372 USDT |
0.8278 USDT |
0.8737 USDT |
0.8670 USDT |
| 2025-08-25 |
0.8795 USDT |
985,773.9115 ADA |
0.9091 USDT |
0.8499 USDT |
0.9271 USDT |
0.8539 USDT |
| 2025-08-24 |
0.9320 USDT |
1,465,202.1293 ADA |
0.9146 USDT |
0.8883 USDT |
0.9652 USDT |
0.9076 USDT |
| 2025-08-23 |
0.9144 USDT |
548,486.9623 ADA |
0.9318 USDT |
0.8923 USDT |
0.9383 USDT |
0.9132 USDT |
| 2025-08-22 |
0.8886 USDT |
1,653,855.1190 ADA |
0.8519 USDT |
0.8223 USDT |
0.9400 USDT |
0.9239 USDT |
| 2025-08-21 |
0.8804 USDT |
162,820.4538 ADA |
0.8794 USDT |
0.8698 USDT |
0.8919 USDT |
0.8735 USDT |
| 2025-08-20 |
0.8487 USDT |
502,181.3066 ADA |
0.8463 USDT |
0.8386 USDT |
0.8635 USDT |
0.8592 USDT |
| 2025-08-19 |
0.8865 USDT |
1,620,111.8060 ADA |
0.9223 USDT |
0.8500 USDT |
0.9531 USDT |
0.8576 USDT |
| 2025-08-18 |
0.9146 USDT |
685,580.5874 ADA |
0.9608 USDT |
0.8907 USDT |
0.9667 USDT |
0.9110 USDT |
| 2025-08-17 |
0.9601 USDT |
781,777.5688 ADA |
0.9172 USDT |
0.9059 USDT |
0.9863 USDT |
0.9673 USDT |
| 2025-08-16 |
0.9412 USDT |
2,419,903.3653 ADA |
0.9451 USDT |
0.8992 USDT |
0.9767 USDT |
0.9204 USDT |
| 2025-08-15 |
0.9380 USDT |
489,792.0837 ADA |
0.9247 USDT |
0.9108 USDT |
0.9638 USDT |
0.9418 USDT |
| 2025-08-14 |
0.9825 USDT |
3,196,946.9360 ADA |
0.9047 USDT |
0.9047 USDT |
1.0187 USDT |
0.9674 USDT |
| 2025-08-13 |
0.8805 USDT |
1,159,854.9374 ADA |
0.8415 USDT |
0.8344 USDT |
0.9228 USDT |
0.9134 USDT |
| 2025-08-12 |
0.8097 USDT |
661,206.3552 ADA |
0.7735 USDT |
0.7664 USDT |
0.8549 USDT |
0.8480 USDT |
| 2025-08-11 |
0.7988 USDT |
1,696,209.5143 ADA |
0.8019 USDT |
0.7664 USDT |
0.8325 USDT |
0.7725 USDT |
| 2025-08-10 |
0.8074 USDT |
495,358.5587 ADA |
0.8030 USDT |
0.7848 USDT |
0.8334 USDT |
0.7974 USDT |
| 2025-08-09 |
0.8108 USDT |
363,269.8487 ADA |
0.7915 USDT |
0.7902 USDT |
0.8204 USDT |
0.8039 USDT |
| 2025-08-08 |
0.7897 USDT |
2,203,156.3511 ADA |
0.7877 USDT |
0.7773 USDT |
0.8057 USDT |
0.7943 USDT |
| 2025-08-07 |
0.7528 USDT |
306,962.2166 ADA |
0.7414 USDT |
0.7345 USDT |
0.7735 USDT |
0.7521 USDT |
| 2025-08-06 |
0.7341 USDT |
589,148.7869 ADA |
0.7253 USDT |
0.7120 USDT |
0.7470 USDT |
0.7404 USDT |
| 2025-08-05 |
0.7376 USDT |
362,309.9722 ADA |
0.7552 USDT |
0.7182 USDT |
0.7595 USDT |
0.7182 USDT |
| 2025-08-04 |
0.7456 USDT |
696,150.0414 ADA |
0.7274 USDT |
0.7255 USDT |
0.7588 USDT |
0.7537 USDT |
| 2025-08-03 |
0.7226 USDT |
428,552.8950 ADA |
0.7000 USDT |
0.6876 USDT |
0.7292 USDT |
0.7231 USDT |
| 2025-08-02 |
0.7004 USDT |
388,053.6380 ADA |
0.7129 USDT |
0.6850 USDT |
0.7268 USDT |
0.6942 USDT |
| 2025-08-01 |
0.7271 USDT |
2,224,755.5132 ADA |
0.7350 USDT |
0.7085 USDT |
0.7405 USDT |
0.7155 USDT |
| 2025-07-31 |
0.7694 USDT |
197,388.0133 ADA |
0.7627 USDT |
0.7520 USDT |
0.7881 USDT |
0.7540 USDT |
| 2025-07-30 |
0.7627 USDT |
536,904.6626 ADA |
0.7775 USDT |
0.7285 USDT |
0.7893 USDT |
0.7609 USDT |
| 2025-07-29 |
0.7898 USDT |
445,181.7273 ADA |
0.7924 USDT |
0.7700 USDT |
0.8086 USDT |
0.7811 USDT |
| 2025-07-28 |
0.8150 USDT |
678,350.9765 ADA |
0.8317 USDT |
0.7900 USDT |
0.8555 USDT |
0.7951 USDT |
| 2025-07-27 |
0.8237 USDT |
127,881.4303 ADA |
0.8200 USDT |
0.8142 USDT |
0.8386 USDT |
0.8266 USDT |
| 2025-07-26 |
0.8236 USDT |
417,389.2350 ADA |
0.8134 USDT |
0.8133 USDT |
0.8377 USDT |
0.8229 USDT |