Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-09 |
0.4410 USDT |
284,960.3707 ADA |
0.4363 USDT |
0.4321 USDT |
0.4462 USDT |
0.4446 USDT |
| 2024-06-08 |
0.4365 USDT |
783,520.4414 ADA |
0.4479 USDT |
0.4329 USDT |
0.4479 USDT |
0.4357 USDT |
| 2024-06-07 |
0.4568 USDT |
2,585,090.4842 ADA |
0.4580 USDT |
0.4262 USDT |
0.4895 USDT |
0.4504 USDT |
| 2024-06-06 |
0.4577 USDT |
504,719.5450 ADA |
0.4611 USDT |
0.4508 USDT |
0.4618 USDT |
0.4571 USDT |
| 2024-06-05 |
0.4613 USDT |
507,452.9344 ADA |
0.4630 USDT |
0.4573 USDT |
0.4647 USDT |
0.4610 USDT |
| 2024-06-04 |
0.4584 USDT |
994,415.8779 ADA |
0.4573 USDT |
0.4528 USDT |
0.4653 USDT |
0.4599 USDT |
| 2024-06-03 |
0.4557 USDT |
488,590.7738 ADA |
0.4452 USDT |
0.4447 USDT |
0.4629 USDT |
0.4589 USDT |
| 2024-06-02 |
0.4475 USDT |
238,886.3079 ADA |
0.4503 USDT |
0.4411 USDT |
0.4538 USDT |
0.4462 USDT |
| 2024-06-01 |
0.4485 USDT |
155,689.6660 ADA |
0.4476 USDT |
0.4454 USDT |
0.4525 USDT |
0.4511 USDT |
| 2024-05-31 |
0.4488 USDT |
737,862.6978 ADA |
0.4455 USDT |
0.4442 USDT |
0.4555 USDT |
0.4488 USDT |
| 2024-05-30 |
0.4495 USDT |
744,911.8591 ADA |
0.4517 USDT |
0.4434 USDT |
0.4553 USDT |
0.4497 USDT |
| 2024-05-29 |
0.4605 USDT |
905,395.6510 ADA |
0.4582 USDT |
0.4510 USDT |
0.4648 USDT |
0.4524 USDT |
| 2024-05-28 |
0.4578 USDT |
379,368.1403 ADA |
0.4687 USDT |
0.4523 USDT |
0.4691 USDT |
0.4588 USDT |
| 2024-05-27 |
0.4668 USDT |
369,463.2065 ADA |
0.4585 USDT |
0.4572 USDT |
0.4747 USDT |
0.4678 USDT |
| 2024-05-26 |
0.4595 USDT |
305,002.6277 ADA |
0.4625 USDT |
0.4553 USDT |
0.4626 USDT |
0.4603 USDT |
| 2024-05-25 |
0.4620 USDT |
851,506.9828 ADA |
0.4585 USDT |
0.4576 USDT |
0.4645 USDT |
0.4607 USDT |
| 2024-05-24 |
0.4596 USDT |
773,723.5414 ADA |
0.4639 USDT |
0.4546 USDT |
0.4691 USDT |
0.4594 USDT |
| 2024-05-23 |
0.4630 USDT |
1,851,781.6400 ADA |
0.4839 USDT |
0.4441 USDT |
0.4881 USDT |
0.4595 USDT |
| 2024-05-22 |
0.4844 USDT |
1,773,746.0259 ADA |
0.4946 USDT |
0.4749 USDT |
0.4948 USDT |
0.4827 USDT |
| 2024-05-21 |
0.4992 USDT |
2,577,607.1551 ADA |
0.5023 USDT |
0.4894 USDT |
0.5100 USDT |
0.4949 USDT |
| 2024-05-20 |
0.4727 USDT |
9,865,986.4138 ADA |
0.4663 USDT |
0.4610 USDT |
0.4943 USDT |
0.4943 USDT |
| 2024-05-19 |
0.4709 USDT |
1,001,730.5166 ADA |
0.4818 USDT |
0.4635 USDT |
0.4832 USDT |
0.4681 USDT |
| 2024-05-18 |
0.4822 USDT |
983,594.9753 ADA |
0.4822 USDT |
0.4759 USDT |
0.4864 USDT |
0.4822 USDT |
| 2024-05-17 |
0.4709 USDT |
1,341,841.7713 ADA |
0.4606 USDT |
0.4553 USDT |
0.4903 USDT |
0.4817 USDT |
| 2024-05-16 |
0.4571 USDT |
2,263,030.9758 ADA |
0.4533 USDT |
0.4489 USDT |
0.4636 USDT |
0.4603 USDT |
| 2024-05-15 |
0.4425 USDT |
1,055,631.2533 ADA |
0.4289 USDT |
0.4262 USDT |
0.4546 USDT |
0.4528 USDT |
| 2024-05-14 |
0.4330 USDT |
771,915.3416 ADA |
0.4360 USDT |
0.4275 USDT |
0.4383 USDT |
0.4295 USDT |
| 2024-05-13 |
0.4426 USDT |
1,567,151.0013 ADA |
0.4383 USDT |
0.4254 USDT |
0.4528 USDT |
0.4391 USDT |
| 2024-05-12 |
0.4389 USDT |
460,257.0535 ADA |
0.4397 USDT |
0.4334 USDT |
0.4430 USDT |
0.4376 USDT |
| 2024-05-11 |
0.4421 USDT |
813,284.2917 ADA |
0.4483 USDT |
0.4379 USDT |
0.4506 USDT |
0.4380 USDT |
| 2024-05-10 |
0.4576 USDT |
583,063.1004 ADA |
0.4627 USDT |
0.4437 USDT |
0.4682 USDT |
0.4456 USDT |
| 2024-05-09 |
0.4554 USDT |
393,113.6748 ADA |
0.4519 USDT |
0.4478 USDT |
0.4639 USDT |
0.4622 USDT |
| 2024-05-08 |
0.4506 USDT |
1,333,297.8206 ADA |
0.4423 USDT |
0.4361 USDT |
0.4686 USDT |
0.4554 USDT |
| 2024-05-07 |
0.4512 USDT |
1,183,003.8430 ADA |
0.4539 USDT |
0.4460 USDT |
0.4558 USDT |
0.4472 USDT |
| 2024-05-06 |
0.4650 USDT |
1,423,108.3125 ADA |
0.4595 USDT |
0.4516 USDT |
0.4749 USDT |
0.4600 USDT |
| 2024-05-05 |
0.4587 USDT |
1,415,886.5288 ADA |
0.4630 USDT |
0.4522 USDT |
0.4661 USDT |
0.4600 USDT |
| 2024-05-04 |
0.4684 USDT |
569,751.6210 ADA |
0.4686 USDT |
0.4635 USDT |
0.4755 USDT |
0.4656 USDT |
| 2024-05-03 |
0.4601 USDT |
1,009,338.7118 ADA |
0.4592 USDT |
0.4465 USDT |
0.4731 USDT |
0.4687 USDT |
| 2024-05-02 |
0.4544 USDT |
851,056.8068 ADA |
0.4500 USDT |
0.4391 USDT |
0.4626 USDT |
0.4592 USDT |
| 2024-05-01 |
0.4345 USDT |
1,224,162.8370 ADA |
0.4412 USDT |
0.4186 USDT |
0.4575 USDT |
0.4503 USDT |
| 2024-04-30 |
0.4364 USDT |
732,711.6214 ADA |
0.4563 USDT |
0.4254 USDT |
0.4624 USDT |
0.4442 USDT |
| 2024-04-29 |
0.4538 USDT |
667,425.2325 ADA |
0.4603 USDT |
0.4471 USDT |
0.4632 USDT |
0.4519 USDT |
| 2024-04-28 |
0.4697 USDT |
320,269.7671 ADA |
0.4669 USDT |
0.4664 USDT |
0.4778 USDT |
0.4695 USDT |
| 2024-04-27 |
0.4553 USDT |
1,628,822.9262 ADA |
0.4635 USDT |
0.4447 USDT |
0.4693 USDT |
0.4673 USDT |
| 2024-04-26 |
0.4680 USDT |
301,819.4069 ADA |
0.4711 USDT |
0.4620 USDT |
0.4786 USDT |
0.4639 USDT |
| 2024-04-25 |
0.4723 USDT |
609,464.0468 ADA |
0.4754 USDT |
0.4630 USDT |
0.4795 USDT |
0.4743 USDT |
| 2024-04-24 |
0.4889 USDT |
863,158.3013 ADA |
0.5007 USDT |
0.4726 USDT |
0.5104 USDT |
0.4760 USDT |
| 2024-04-23 |
0.5092 USDT |
795,749.2370 ADA |
0.5171 USDT |
0.5011 USDT |
0.5211 USDT |
0.5036 USDT |
| 2024-04-22 |
0.5090 USDT |
526,170.9852 ADA |
0.4999 USDT |
0.4961 USDT |
0.5200 USDT |
0.5191 USDT |
| 2024-04-21 |
0.5003 USDT |
335,848.9945 ADA |
0.5071 USDT |
0.4880 USDT |
0.5124 USDT |
0.4995 USDT |