Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-30 |
0.3493 USDT |
2,323,940.0541 ADA |
0.3574 USDT |
0.3377 USDT |
0.3618 USDT |
0.3460 USDT |
| 2024-08-29 |
0.3584 USDT |
1,971,899.8411 ADA |
0.3510 USDT |
0.3492 USDT |
0.3673 USDT |
0.3554 USDT |
| 2024-08-28 |
0.3505 USDT |
1,454,740.9307 ADA |
0.3493 USDT |
0.3410 USDT |
0.3602 USDT |
0.3509 USDT |
| 2024-08-27 |
0.3633 USDT |
1,371,313.8659 ADA |
0.3671 USDT |
0.3428 USDT |
0.3720 USDT |
0.3503 USDT |
| 2024-08-26 |
0.3783 USDT |
1,807,816.8939 ADA |
0.3851 USDT |
0.3662 USDT |
0.3876 USDT |
0.3677 USDT |
| 2024-08-25 |
0.3849 USDT |
673,335.2413 ADA |
0.3930 USDT |
0.3779 USDT |
0.3930 USDT |
0.3874 USDT |
| 2024-08-24 |
0.3937 USDT |
1,047,982.4916 ADA |
0.3911 USDT |
0.3881 USDT |
0.4013 USDT |
0.3921 USDT |
| 2024-08-23 |
0.3818 USDT |
1,385,046.1543 ADA |
0.3765 USDT |
0.3738 USDT |
0.3916 USDT |
0.3898 USDT |
| 2024-08-22 |
0.3707 USDT |
692,276.3138 ADA |
0.3692 USDT |
0.3646 USDT |
0.3757 USDT |
0.3737 USDT |
| 2024-08-21 |
0.3545 USDT |
5,216,443.9036 ADA |
0.3447 USDT |
0.3426 USDT |
0.3773 USDT |
0.3692 USDT |
| 2024-08-20 |
0.3438 USDT |
1,712,992.4087 ADA |
0.3368 USDT |
0.3358 USDT |
0.3484 USDT |
0.3433 USDT |
| 2024-08-19 |
0.3324 USDT |
461,788.8969 ADA |
0.3337 USDT |
0.3280 USDT |
0.3374 USDT |
0.3360 USDT |
| 2024-08-18 |
0.3381 USDT |
284,859.9845 ADA |
0.3371 USDT |
0.3330 USDT |
0.3397 USDT |
0.3368 USDT |
| 2024-08-17 |
0.3314 USDT |
454,827.7269 ADA |
0.3289 USDT |
0.3282 USDT |
0.3380 USDT |
0.3354 USDT |
| 2024-08-16 |
0.3305 USDT |
1,079,105.9397 ADA |
0.3248 USDT |
0.3212 USDT |
0.3448 USDT |
0.3318 USDT |
| 2024-08-15 |
0.3310 USDT |
234,138.8538 ADA |
0.3359 USDT |
0.3220 USDT |
0.3417 USDT |
0.3224 USDT |
| 2024-08-14 |
0.3379 USDT |
459,880.7003 ADA |
0.3392 USDT |
0.3311 USDT |
0.3454 USDT |
0.3353 USDT |
| 2024-08-13 |
0.3398 USDT |
316,575.1082 ADA |
0.3385 USDT |
0.3310 USDT |
0.3448 USDT |
0.3415 USDT |
| 2024-08-12 |
0.3371 USDT |
289,093.7929 ADA |
0.3284 USDT |
0.3269 USDT |
0.3444 USDT |
0.3395 USDT |
| 2024-08-11 |
0.3389 USDT |
572,828.0771 ADA |
0.3457 USDT |
0.3273 USDT |
0.3563 USDT |
0.3279 USDT |
| 2024-08-10 |
0.3469 USDT |
240,446.3365 ADA |
0.3485 USDT |
0.3450 USDT |
0.3517 USDT |
0.3469 USDT |
| 2024-08-09 |
0.3478 USDT |
994,253.9412 ADA |
0.3506 USDT |
0.3369 USDT |
0.3545 USDT |
0.3470 USDT |
| 2024-08-08 |
0.3385 USDT |
421,624.5455 ADA |
0.3239 USDT |
0.3196 USDT |
0.3534 USDT |
0.3522 USDT |
| 2024-08-07 |
0.3345 USDT |
1,246,877.7211 ADA |
0.3308 USDT |
0.3166 USDT |
0.3409 USDT |
0.3180 USDT |
| 2024-08-06 |
0.3270 USDT |
2,625,232.5035 ADA |
0.3118 USDT |
0.3115 USDT |
0.3365 USDT |
0.3322 USDT |
| 2024-08-05 |
0.3042 USDT |
9,084,494.4353 ADA |
0.3443 USDT |
0.2765 USDT |
0.3457 USDT |
0.3175 USDT |
| 2024-08-04 |
0.3478 USDT |
764,621.6075 ADA |
0.3636 USDT |
0.3340 USDT |
0.3675 USDT |
0.3518 USDT |
| 2024-08-03 |
0.3567 USDT |
693,551.5716 ADA |
0.3642 USDT |
0.3496 USDT |
0.3727 USDT |
0.3570 USDT |
| 2024-08-02 |
0.3698 USDT |
1,546,999.9136 ADA |
0.3908 USDT |
0.3584 USDT |
0.3908 USDT |
0.3644 USDT |
| 2024-08-01 |
0.3818 USDT |
824,981.5339 ADA |
0.3882 USDT |
0.3686 USDT |
0.3954 USDT |
0.3923 USDT |
| 2024-07-31 |
0.4023 USDT |
1,110,625.6880 ADA |
0.4011 USDT |
0.3885 USDT |
0.4075 USDT |
0.3904 USDT |
| 2024-07-30 |
0.4003 USDT |
1,960,535.9459 ADA |
0.4032 USDT |
0.3950 USDT |
0.4074 USDT |
0.4003 USDT |
| 2024-07-29 |
0.4171 USDT |
706,130.0130 ADA |
0.4071 USDT |
0.4032 USDT |
0.4269 USDT |
0.4051 USDT |
| 2024-07-28 |
0.4114 USDT |
82,535.8997 ADA |
0.4174 USDT |
0.4067 USDT |
0.4197 USDT |
0.4089 USDT |
| 2024-07-27 |
0.4235 USDT |
650,803.5019 ADA |
0.4157 USDT |
0.4137 USDT |
0.4287 USDT |
0.4221 USDT |
| 2024-07-26 |
0.4128 USDT |
340,780.2354 ADA |
0.3946 USDT |
0.3946 USDT |
0.4196 USDT |
0.4166 USDT |
| 2024-07-25 |
0.3947 USDT |
643,874.3250 ADA |
0.4058 USDT |
0.3819 USDT |
0.4076 USDT |
0.3932 USDT |
| 2024-07-24 |
0.4145 USDT |
2,322,059.7779 ADA |
0.4102 USDT |
0.4065 USDT |
0.4239 USDT |
0.4133 USDT |
| 2024-07-23 |
0.4207 USDT |
1,465,947.6432 ADA |
0.4258 USDT |
0.4034 USDT |
0.4294 USDT |
0.4102 USDT |
| 2024-07-22 |
0.4348 USDT |
506,666.3745 ADA |
0.4470 USDT |
0.4284 USDT |
0.4499 USDT |
0.4317 USDT |
| 2024-07-21 |
0.4274 USDT |
647,943.6076 ADA |
0.4374 USDT |
0.4167 USDT |
0.4435 USDT |
0.4435 USDT |
| 2024-07-20 |
0.4338 USDT |
450,678.4118 ADA |
0.4385 USDT |
0.4284 USDT |
0.4417 USDT |
0.4356 USDT |
| 2024-07-19 |
0.4307 USDT |
1,132,132.6551 ADA |
0.4222 USDT |
0.4143 USDT |
0.4427 USDT |
0.4398 USDT |
| 2024-07-18 |
0.4313 USDT |
1,317,066.3759 ADA |
0.4367 USDT |
0.4204 USDT |
0.4493 USDT |
0.4221 USDT |
| 2024-07-17 |
0.4474 USDT |
824,654.0362 ADA |
0.4385 USDT |
0.4378 USDT |
0.4563 USDT |
0.4400 USDT |
| 2024-07-16 |
0.4421 USDT |
1,405,982.6314 ADA |
0.4448 USDT |
0.4269 USDT |
0.4521 USDT |
0.4379 USDT |
| 2024-07-15 |
0.4364 USDT |
1,040,355.5296 ADA |
0.4317 USDT |
0.4300 USDT |
0.4431 USDT |
0.4383 USDT |
| 2024-07-14 |
0.4320 USDT |
1,081,293.6146 ADA |
0.4421 USDT |
0.4256 USDT |
0.4444 USDT |
0.4382 USDT |
| 2024-07-13 |
0.4278 USDT |
1,009,006.6803 ADA |
0.4163 USDT |
0.4118 USDT |
0.4460 USDT |
0.4393 USDT |
| 2024-07-12 |
0.4053 USDT |
1,390,905.4432 ADA |
0.3961 USDT |
0.3936 USDT |
0.4175 USDT |
0.4130 USDT |