Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
0.7402 USDT |
4,744,985.5747 ADA |
0.7191 USDT |
0.7176 USDT |
0.7672 USDT |
0.7409 USDT |
| 2024-03-01 |
0.6885 USDT |
2,842,448.2683 ADA |
0.6539 USDT |
0.6539 USDT |
0.7185 USDT |
0.7185 USDT |
| 2024-02-29 |
0.6739 USDT |
9,463,944.4224 ADA |
0.6304 USDT |
0.6230 USDT |
0.7082 USDT |
0.6585 USDT |
| 2024-02-28 |
0.6320 USDT |
10,293,770.9098 ADA |
0.6239 USDT |
0.5975 USDT |
0.6608 USDT |
0.6171 USDT |
| 2024-02-27 |
0.6230 USDT |
7,501,251.4709 ADA |
0.6199 USDT |
0.6053 USDT |
0.6307 USDT |
0.6239 USDT |
| 2024-02-26 |
0.6036 USDT |
3,213,673.0781 ADA |
0.5901 USDT |
0.5718 USDT |
0.6220 USDT |
0.6188 USDT |
| 2024-02-25 |
0.5877 USDT |
3,700,487.0320 ADA |
0.5966 USDT |
0.5753 USDT |
0.6190 USDT |
0.5873 USDT |
| 2024-02-24 |
0.5864 USDT |
1,219,332.2227 ADA |
0.5826 USDT |
0.5698 USDT |
0.5974 USDT |
0.5911 USDT |
| 2024-02-23 |
0.5897 USDT |
5,518,328.0084 ADA |
0.5851 USDT |
0.5678 USDT |
0.6012 USDT |
0.5909 USDT |
| 2024-02-22 |
0.5984 USDT |
1,526,263.4818 ADA |
0.5985 USDT |
0.5816 USDT |
0.6082 USDT |
0.5954 USDT |
| 2024-02-21 |
0.5908 USDT |
2,106,679.1427 ADA |
0.6213 USDT |
0.5750 USDT |
0.6227 USDT |
0.5974 USDT |
| 2024-02-20 |
0.6182 USDT |
2,843,334.4316 ADA |
0.6327 USDT |
0.5877 USDT |
0.6406 USDT |
0.6281 USDT |
| 2024-02-19 |
0.6270 USDT |
1,094,060.2850 ADA |
0.6200 USDT |
0.6152 USDT |
0.6384 USDT |
0.6322 USDT |
| 2024-02-18 |
0.6239 USDT |
1,867,936.8069 ADA |
0.6096 USDT |
0.6096 USDT |
0.6390 USDT |
0.6198 USDT |
| 2024-02-17 |
0.5848 USDT |
598,376.3445 ADA |
0.5974 USDT |
0.5690 USDT |
0.6039 USDT |
0.6002 USDT |
| 2024-02-16 |
0.5969 USDT |
2,383,661.0995 ADA |
0.6088 USDT |
0.5824 USDT |
0.6133 USDT |
0.5896 USDT |
| 2024-02-15 |
0.5964 USDT |
3,280,287.0620 ADA |
0.5759 USDT |
0.5711 USDT |
0.6154 USDT |
0.6040 USDT |
| 2024-02-14 |
0.5705 USDT |
1,800,641.2743 ADA |
0.5448 USDT |
0.5400 USDT |
0.5827 USDT |
0.5759 USDT |
| 2024-02-13 |
0.5522 USDT |
2,101,431.6606 ADA |
0.5599 USDT |
0.5342 USDT |
0.5639 USDT |
0.5444 USDT |
| 2024-02-12 |
0.5463 USDT |
1,332,930.1490 ADA |
0.5416 USDT |
0.5301 USDT |
0.5654 USDT |
0.5580 USDT |
| 2024-02-11 |
0.5554 USDT |
1,335,349.1398 ADA |
0.5526 USDT |
0.5358 USDT |
0.5652 USDT |
0.5377 USDT |
| 2024-02-10 |
0.5423 USDT |
571,014.3469 ADA |
0.5427 USDT |
0.5284 USDT |
0.5577 USDT |
0.5503 USDT |
| 2024-02-09 |
0.5384 USDT |
2,055,706.0551 ADA |
0.5308 USDT |
0.5285 USDT |
0.5481 USDT |
0.5444 USDT |
| 2024-02-08 |
0.5174 USDT |
7,719,472.4512 ADA |
0.5021 USDT |
0.5021 USDT |
0.5356 USDT |
0.5275 USDT |
| 2024-02-07 |
0.4776 USDT |
5,488,773.5100 ADA |
0.4991 USDT |
0.4661 USDT |
0.5020 USDT |
0.5020 USDT |
| 2024-02-06 |
0.4986 USDT |
601,557.2723 ADA |
0.4942 USDT |
0.4900 USDT |
0.5040 USDT |
0.5010 USDT |
| 2024-02-05 |
0.4950 USDT |
910,438.3397 ADA |
0.4934 USDT |
0.4883 USDT |
0.5054 USDT |
0.4913 USDT |
| 2024-02-04 |
0.5035 USDT |
407,366.9547 ADA |
0.5120 USDT |
0.4950 USDT |
0.5120 USDT |
0.4990 USDT |
| 2024-02-03 |
0.5203 USDT |
141,827.5844 ADA |
0.5148 USDT |
0.5122 USDT |
0.5252 USDT |
0.5150 USDT |
| 2024-02-02 |
0.5130 USDT |
453,360.8112 ADA |
0.5065 USDT |
0.5049 USDT |
0.5241 USDT |
0.5105 USDT |
| 2024-02-01 |
0.4932 USDT |
1,678,678.3265 ADA |
0.4974 USDT |
0.4863 USDT |
0.5041 USDT |
0.5012 USDT |
| 2024-01-31 |
0.5031 USDT |
1,092,793.7195 ADA |
0.5134 USDT |
0.4940 USDT |
0.5199 USDT |
0.5007 USDT |
| 2024-01-30 |
0.5287 USDT |
1,052,920.5023 ADA |
0.5260 USDT |
0.5157 USDT |
0.5373 USDT |
0.5230 USDT |
| 2024-01-29 |
0.4997 USDT |
796,185.9035 ADA |
0.4900 USDT |
0.4848 USDT |
0.5268 USDT |
0.5265 USDT |
| 2024-01-28 |
0.4931 USDT |
831,424.1107 ADA |
0.4866 USDT |
0.4839 USDT |
0.5000 USDT |
0.4855 USDT |
| 2024-01-27 |
0.4858 USDT |
347,273.7343 ADA |
0.4862 USDT |
0.4761 USDT |
0.4901 USDT |
0.4856 USDT |
| 2024-01-26 |
0.4795 USDT |
874,439.3791 ADA |
0.4660 USDT |
0.4634 USDT |
0.4902 USDT |
0.4847 USDT |
| 2024-01-25 |
0.4740 USDT |
1,338,291.7658 ADA |
0.4755 USDT |
0.4594 USDT |
0.4835 USDT |
0.4678 USDT |
| 2024-01-24 |
0.4723 USDT |
980,351.1607 ADA |
0.4773 USDT |
0.4649 USDT |
0.4804 USDT |
0.4762 USDT |
| 2024-01-23 |
0.4626 USDT |
1,240,983.1321 ADA |
0.4813 USDT |
0.4480 USDT |
0.4860 USDT |
0.4667 USDT |
| 2024-01-22 |
0.4931 USDT |
949,380.4355 ADA |
0.5039 USDT |
0.4767 USDT |
0.5056 USDT |
0.4794 USDT |
| 2024-01-21 |
0.5172 USDT |
1,084,128.9339 ADA |
0.5158 USDT |
0.5078 USDT |
0.5212 USDT |
0.5084 USDT |
| 2024-01-20 |
0.5127 USDT |
548,597.4210 ADA |
0.5042 USDT |
0.4995 USDT |
0.5182 USDT |
0.5151 USDT |
| 2024-01-19 |
0.4864 USDT |
2,833,891.6958 ADA |
0.5021 USDT |
0.4700 USDT |
0.5036 USDT |
0.4970 USDT |
| 2024-01-18 |
0.5105 USDT |
993,024.6706 ADA |
0.5280 USDT |
0.4967 USDT |
0.5280 USDT |
0.5020 USDT |
| 2024-01-17 |
0.5333 USDT |
749,955.0782 ADA |
0.5356 USDT |
0.5217 USDT |
0.5393 USDT |
0.5283 USDT |
| 2024-01-16 |
0.5349 USDT |
622,262.0321 ADA |
0.5286 USDT |
0.5260 USDT |
0.5481 USDT |
0.5418 USDT |
| 2024-01-15 |
0.5322 USDT |
1,483,042.2805 ADA |
0.5252 USDT |
0.5220 USDT |
0.5544 USDT |
0.5287 USDT |
| 2024-01-14 |
0.5426 USDT |
749,804.4878 ADA |
0.5491 USDT |
0.5302 USDT |
0.5495 USDT |
0.5360 USDT |
| 2024-01-13 |
0.5452 USDT |
403,859.4997 ADA |
0.5488 USDT |
0.5321 USDT |
0.5533 USDT |
0.5498 USDT |