Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-11 |
0.3947 USDT |
688,131.5758 ADA |
0.3888 USDT |
0.3851 USDT |
0.4046 USDT |
0.3940 USDT |
| 2024-07-10 |
0.3831 USDT |
828,857.2238 ADA |
0.3734 USDT |
0.3724 USDT |
0.3875 USDT |
0.3875 USDT |
| 2024-07-09 |
0.3742 USDT |
419,282.5578 ADA |
0.3670 USDT |
0.3629 USDT |
0.3805 USDT |
0.3788 USDT |
| 2024-07-08 |
0.3632 USDT |
1,244,711.3088 ADA |
0.3473 USDT |
0.3306 USDT |
0.3798 USDT |
0.3686 USDT |
| 2024-07-07 |
0.3605 USDT |
426,199.1753 ADA |
0.3706 USDT |
0.3490 USDT |
0.3706 USDT |
0.3521 USDT |
| 2024-07-06 |
0.3588 USDT |
648,600.6551 ADA |
0.3489 USDT |
0.3471 USDT |
0.3730 USDT |
0.3717 USDT |
| 2024-07-05 |
0.3368 USDT |
4,396,833.1096 ADA |
0.3617 USDT |
0.3171 USDT |
0.3618 USDT |
0.3491 USDT |
| 2024-07-04 |
0.3866 USDT |
997,804.4399 ADA |
0.4075 USDT |
0.3742 USDT |
0.4133 USDT |
0.3784 USDT |
| 2024-07-03 |
0.4095 USDT |
546,276.9397 ADA |
0.4186 USDT |
0.4008 USDT |
0.4231 USDT |
0.4084 USDT |
| 2024-07-02 |
0.4136 USDT |
521,516.7709 ADA |
0.4032 USDT |
0.4032 USDT |
0.4194 USDT |
0.4190 USDT |
| 2024-07-01 |
0.4015 USDT |
602,056.6296 ADA |
0.3921 USDT |
0.3919 USDT |
0.4082 USDT |
0.4048 USDT |
| 2024-06-30 |
0.3850 USDT |
225,003.4123 ADA |
0.3840 USDT |
0.3790 USDT |
0.3887 USDT |
0.3858 USDT |
| 2024-06-29 |
0.3965 USDT |
444,550.6106 ADA |
0.3863 USDT |
0.3863 USDT |
0.4034 USDT |
0.3869 USDT |
| 2024-06-28 |
0.3904 USDT |
542,960.8499 ADA |
0.3916 USDT |
0.3853 USDT |
0.3966 USDT |
0.3884 USDT |
| 2024-06-27 |
0.3864 USDT |
546,240.9614 ADA |
0.3838 USDT |
0.3779 USDT |
0.3940 USDT |
0.3917 USDT |
| 2024-06-26 |
0.3906 USDT |
1,887,433.6558 ADA |
0.3917 USDT |
0.3826 USDT |
0.3953 USDT |
0.3876 USDT |
| 2024-06-25 |
0.3881 USDT |
1,332,035.0070 ADA |
0.3781 USDT |
0.3777 USDT |
0.3971 USDT |
0.3929 USDT |
| 2024-06-24 |
0.3718 USDT |
688,778.1499 ADA |
0.3803 USDT |
0.3621 USDT |
0.3813 USDT |
0.3763 USDT |
| 2024-06-23 |
0.3870 USDT |
445,216.2610 ADA |
0.3845 USDT |
0.3787 USDT |
0.3928 USDT |
0.3826 USDT |
| 2024-06-22 |
0.3840 USDT |
1,122,465.6557 ADA |
0.3748 USDT |
0.3719 USDT |
0.3910 USDT |
0.3861 USDT |
| 2024-06-21 |
0.3818 USDT |
322,363.5549 ADA |
0.3844 USDT |
0.3738 USDT |
0.3905 USDT |
0.3769 USDT |
| 2024-06-20 |
0.3885 USDT |
575,301.9516 ADA |
0.3830 USDT |
0.3775 USDT |
0.3972 USDT |
0.3847 USDT |
| 2024-06-19 |
0.3863 USDT |
446,767.4836 ADA |
0.3830 USDT |
0.3803 USDT |
0.3975 USDT |
0.3840 USDT |
| 2024-06-18 |
0.3759 USDT |
1,819,540.3672 ADA |
0.4013 USDT |
0.3600 USDT |
0.4023 USDT |
0.3802 USDT |
| 2024-06-17 |
0.4039 USDT |
1,399,299.1982 ADA |
0.4167 USDT |
0.3900 USDT |
0.4207 USDT |
0.4063 USDT |
| 2024-06-16 |
0.4147 USDT |
125,304.0632 ADA |
0.4141 USDT |
0.4096 USDT |
0.4174 USDT |
0.4168 USDT |
| 2024-06-15 |
0.4120 USDT |
103,756.2166 ADA |
0.4119 USDT |
0.4088 USDT |
0.4152 USDT |
0.4142 USDT |
| 2024-06-14 |
0.4102 USDT |
1,151,000.8055 ADA |
0.4215 USDT |
0.3988 USDT |
0.4243 USDT |
0.4116 USDT |
| 2024-06-13 |
0.4282 USDT |
457,902.1746 ADA |
0.4374 USDT |
0.4197 USDT |
0.4387 USDT |
0.4228 USDT |
| 2024-06-12 |
0.4361 USDT |
736,564.0986 ADA |
0.4218 USDT |
0.4144 USDT |
0.4443 USDT |
0.4381 USDT |
| 2024-06-11 |
0.4242 USDT |
1,465,583.7591 ADA |
0.4390 USDT |
0.4134 USDT |
0.4411 USDT |
0.4219 USDT |
| 2024-06-10 |
0.4433 USDT |
1,148,069.9607 ADA |
0.4442 USDT |
0.4354 USDT |
0.4507 USDT |
0.4402 USDT |
| 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 |