Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-20 |
0.4895 USDT |
1,814,633.5747 ADA |
0.4686 USDT |
0.4657 USDT |
0.5085 USDT |
0.5036 USDT |
| 2024-04-19 |
0.4575 USDT |
860,353.5498 ADA |
0.4561 USDT |
0.4230 USDT |
0.4753 USDT |
0.4684 USDT |
| 2024-04-18 |
0.4524 USDT |
821,807.0666 ADA |
0.4429 USDT |
0.4342 USDT |
0.4604 USDT |
0.4576 USDT |
| 2024-04-17 |
0.4441 USDT |
856,498.3462 ADA |
0.4569 USDT |
0.4274 USDT |
0.4647 USDT |
0.4481 USDT |
| 2024-04-16 |
0.4614 USDT |
1,291,302.4197 ADA |
0.4596 USDT |
0.4397 USDT |
0.4776 USDT |
0.4603 USDT |
| 2024-04-15 |
0.4650 USDT |
2,175,526.7783 ADA |
0.4651 USDT |
0.4395 USDT |
0.4946 USDT |
0.4612 USDT |
| 2024-04-14 |
0.4567 USDT |
1,803,589.6005 ADA |
0.4450 USDT |
0.4330 USDT |
0.4714 USDT |
0.4702 USDT |
| 2024-04-13 |
0.4574 USDT |
7,103,290.6093 ADA |
0.5014 USDT |
0.4000 USDT |
0.5165 USDT |
0.4508 USDT |
| 2024-04-12 |
0.5027 USDT |
6,336,599.7779 ADA |
0.5860 USDT |
0.4620 USDT |
0.5917 USDT |
0.5050 USDT |
| 2024-04-11 |
0.5781 USDT |
2,027,867.6804 ADA |
0.5850 USDT |
0.5759 USDT |
0.5941 USDT |
0.5848 USDT |
| 2024-04-10 |
0.5818 USDT |
4,774,879.6496 ADA |
0.5907 USDT |
0.5579 USDT |
0.5938 USDT |
0.5825 USDT |
| 2024-04-09 |
0.6092 USDT |
941,807.7464 ADA |
0.6143 USDT |
0.5922 USDT |
0.6236 USDT |
0.6005 USDT |
| 2024-04-08 |
0.6030 USDT |
2,792,176.9390 ADA |
0.5887 USDT |
0.5799 USDT |
0.6159 USDT |
0.6137 USDT |
| 2024-04-07 |
0.5922 USDT |
794,877.9349 ADA |
0.5833 USDT |
0.5831 USDT |
0.5967 USDT |
0.5860 USDT |
| 2024-04-06 |
0.5812 USDT |
280,233.6632 ADA |
0.5740 USDT |
0.5720 USDT |
0.5889 USDT |
0.5873 USDT |
| 2024-04-05 |
0.5701 USDT |
510,224.2984 ADA |
0.5830 USDT |
0.5599 USDT |
0.5851 USDT |
0.5781 USDT |
| 2024-04-04 |
0.5813 USDT |
1,489,608.6758 ADA |
0.5724 USDT |
0.5592 USDT |
0.5961 USDT |
0.5794 USDT |
| 2024-04-03 |
0.5837 USDT |
627,368.0411 ADA |
0.5814 USDT |
0.5630 USDT |
0.5945 USDT |
0.5760 USDT |
| 2024-04-02 |
0.5916 USDT |
2,079,249.2693 ADA |
0.6196 USDT |
0.5730 USDT |
0.6196 USDT |
0.5812 USDT |
| 2024-04-01 |
0.6259 USDT |
2,919,322.8410 ADA |
0.6496 USDT |
0.6058 USDT |
0.6505 USDT |
0.6225 USDT |
| 2024-03-31 |
0.6486 USDT |
701,370.1201 ADA |
0.6426 USDT |
0.6426 USDT |
0.6528 USDT |
0.6483 USDT |
| 2024-03-30 |
0.6567 USDT |
1,405,522.7930 ADA |
0.6643 USDT |
0.6463 USDT |
0.6685 USDT |
0.6505 USDT |
| 2024-03-29 |
0.6564 USDT |
853,546.9305 ADA |
0.6505 USDT |
0.6359 USDT |
0.6671 USDT |
0.6487 USDT |
| 2024-03-28 |
0.6487 USDT |
903,708.9697 ADA |
0.6483 USDT |
0.6359 USDT |
0.6577 USDT |
0.6475 USDT |
| 2024-03-27 |
0.6496 USDT |
3,908,372.1788 ADA |
0.6659 USDT |
0.6303 USDT |
0.6703 USDT |
0.6542 USDT |
| 2024-03-26 |
0.6690 USDT |
901,572.7149 ADA |
0.6564 USDT |
0.6523 USDT |
0.6836 USDT |
0.6644 USDT |
| 2024-03-25 |
0.6566 USDT |
964,557.3467 ADA |
0.6462 USDT |
0.6383 USDT |
0.6681 USDT |
0.6582 USDT |
| 2024-03-24 |
0.6371 USDT |
1,239,946.2839 ADA |
0.6261 USDT |
0.6250 USDT |
0.6452 USDT |
0.6413 USDT |
| 2024-03-23 |
0.6289 USDT |
749,719.2943 ADA |
0.6141 USDT |
0.6116 USDT |
0.6387 USDT |
0.6303 USDT |
| 2024-03-22 |
0.6119 USDT |
1,436,598.2256 ADA |
0.6301 USDT |
0.5997 USDT |
0.6426 USDT |
0.6082 USDT |
| 2024-03-21 |
0.6340 USDT |
1,336,164.9145 ADA |
0.6395 USDT |
0.6185 USDT |
0.6479 USDT |
0.6326 USDT |
| 2024-03-20 |
0.6074 USDT |
1,578,310.0184 ADA |
0.5855 USDT |
0.5696 USDT |
0.6441 USDT |
0.6417 USDT |
| 2024-03-19 |
0.6141 USDT |
2,203,066.4718 ADA |
0.6592 USDT |
0.5856 USDT |
0.6659 USDT |
0.5856 USDT |
| 2024-03-18 |
0.6733 USDT |
3,513,850.0044 ADA |
0.6801 USDT |
0.6428 USDT |
0.6978 USDT |
0.6547 USDT |
| 2024-03-17 |
0.6732 USDT |
1,676,942.4810 ADA |
0.6611 USDT |
0.6299 USDT |
0.6897 USDT |
0.6786 USDT |
| 2024-03-16 |
0.6798 USDT |
2,850,179.5732 ADA |
0.7253 USDT |
0.6095 USDT |
0.7351 USDT |
0.6579 USDT |
| 2024-03-15 |
0.7105 USDT |
2,931,951.1958 ADA |
0.7517 USDT |
0.6685 USDT |
0.7637 USDT |
0.7229 USDT |
| 2024-03-14 |
0.7788 USDT |
4,076,701.9722 ADA |
0.7640 USDT |
0.7129 USDT |
0.8095 USDT |
0.7510 USDT |
| 2024-03-13 |
0.7535 USDT |
1,688,360.1756 ADA |
0.7482 USDT |
0.7366 USDT |
0.7728 USDT |
0.7478 USDT |
| 2024-03-12 |
0.7454 USDT |
2,583,770.9161 ADA |
0.7761 USDT |
0.7036 USDT |
0.7761 USDT |
0.7417 USDT |
| 2024-03-11 |
0.7478 USDT |
4,430,344.2622 ADA |
0.7167 USDT |
0.6786 USDT |
0.7877 USDT |
0.7822 USDT |