Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-07 |
0.6390 USDT |
5,193,667.9643 ADA |
0.6360 USDT |
0.5700 USDT |
0.7081 USDT |
0.6614 USDT |
| 2021-02-06 |
0.5939 USDT |
3,279,741.0284 ADA |
0.5537 USDT |
0.5200 USDT |
0.6673 USDT |
0.6348 USDT |
| 2021-02-05 |
0.5080 USDT |
3,437,513.2431 ADA |
0.4407 USDT |
0.4370 USDT |
0.5710 USDT |
0.5399 USDT |
| 2021-02-04 |
0.4357 USDT |
2,272,254.0010 ADA |
0.4444 USDT |
0.4111 USDT |
0.4495 USDT |
0.4387 USDT |
| 2021-02-03 |
0.4323 USDT |
1,281,494.9453 ADA |
0.4272 USDT |
0.4142 USDT |
0.4490 USDT |
0.4423 USDT |
| 2021-02-02 |
0.4244 USDT |
2,953,226.3394 ADA |
0.4093 USDT |
0.3890 USDT |
0.4519 USDT |
0.4255 USDT |
| 2021-02-01 |
0.3853 USDT |
1,896,517.1410 ADA |
0.3444 USDT |
0.3337 USDT |
0.4236 USDT |
0.4079 USDT |
| 2021-01-31 |
0.3472 USDT |
771,767.5755 ADA |
0.3610 USDT |
0.3300 USDT |
0.3771 USDT |
0.3448 USDT |
| 2021-01-30 |
0.3569 USDT |
1,195,654.2102 ADA |
0.3436 USDT |
0.3381 USDT |
0.3766 USDT |
0.3629 USDT |
| 2021-01-29 |
0.3568 USDT |
1,107,607.1840 ADA |
0.3439 USDT |
0.3324 USDT |
0.3750 USDT |
0.3506 USDT |
| 2021-01-28 |
0.3380 USDT |
570,387.7872 ADA |
0.3106 USDT |
0.3060 USDT |
0.3549 USDT |
0.3443 USDT |
| 2021-01-27 |
0.3226 USDT |
1,088,365.7888 ADA |
0.3435 USDT |
0.3041 USDT |
0.3435 USDT |
0.3127 USDT |
| 2021-01-26 |
0.3405 USDT |
494,147.1018 ADA |
0.3401 USDT |
0.3240 USDT |
0.3492 USDT |
0.3437 USDT |
| 2021-01-25 |
0.3556 USDT |
865,267.3815 ADA |
0.3541 USDT |
0.3409 USDT |
0.3693 USDT |
0.3427 USDT |
| 2021-01-24 |
0.3525 USDT |
594,209.7414 ADA |
0.3452 USDT |
0.3363 USDT |
0.3691 USDT |
0.3520 USDT |
| 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 |