Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-12 |
0.5513 USDT |
1,348,719.7302 ADA |
0.5834 USDT |
0.5131 USDT |
0.5884 USDT |
0.5430 USDT |
| 2024-01-11 |
0.5883 USDT |
4,440,821.8699 ADA |
0.5664 USDT |
0.5590 USDT |
0.6172 USDT |
0.5775 USDT |
| 2024-01-10 |
0.5329 USDT |
2,652,417.0995 ADA |
0.5136 USDT |
0.4879 USDT |
0.5893 USDT |
0.5771 USDT |
| 2024-01-09 |
0.5126 USDT |
1,975,317.6827 ADA |
0.5402 USDT |
0.4963 USDT |
0.5428 USDT |
0.5116 USDT |
| 2024-01-08 |
0.4965 USDT |
2,867,617.2740 ADA |
0.4931 USDT |
0.4649 USDT |
0.5435 USDT |
0.5395 USDT |
| 2024-01-07 |
0.5184 USDT |
472,206.6176 ADA |
0.5221 USDT |
0.5086 USDT |
0.5294 USDT |
0.5096 USDT |
| 2024-01-06 |
0.5230 USDT |
1,443,752.4247 ADA |
0.5404 USDT |
0.5073 USDT |
0.5431 USDT |
0.5187 USDT |
| 2024-01-05 |
0.5395 USDT |
3,325,512.3174 ADA |
0.5706 USDT |
0.5133 USDT |
0.5725 USDT |
0.5396 USDT |
| 2024-01-04 |
0.5648 USDT |
1,080,111.2889 ADA |
0.5569 USDT |
0.5498 USDT |
0.5784 USDT |
0.5720 USDT |
| 2024-01-03 |
0.5676 USDT |
2,982,787.9963 ADA |
0.6051 USDT |
0.5190 USDT |
0.6179 USDT |
0.5621 USDT |
| 2024-01-02 |
0.6248 USDT |
1,250,667.6074 ADA |
0.6235 USDT |
0.6021 USDT |
0.6376 USDT |
0.6087 USDT |
| 2024-01-01 |
0.6113 USDT |
390,173.1921 ADA |
0.5952 USDT |
0.5909 USDT |
0.6207 USDT |
0.6187 USDT |
| 2023-12-31 |
0.5980 USDT |
397,727.1271 ADA |
0.6013 USDT |
0.5810 USDT |
0.6097 USDT |
0.5915 USDT |
| 2023-12-30 |
0.6068 USDT |
577,533.7570 ADA |
0.6078 USDT |
0.5935 USDT |
0.6130 USDT |
0.6013 USDT |
| 2023-12-29 |
0.6088 USDT |
1,078,529.5387 ADA |
0.6170 USDT |
0.5924 USDT |
0.6255 USDT |
0.6046 USDT |
| 2023-12-28 |
0.6366 USDT |
5,412,136.6263 ADA |
0.6328 USDT |
0.6105 USDT |
0.6768 USDT |
0.6181 USDT |
| 2023-12-27 |
0.6288 USDT |
5,792,761.0262 ADA |
0.6083 USDT |
0.5841 USDT |
0.6500 USDT |
0.6337 USDT |
| 2023-12-26 |
0.5966 USDT |
3,046,298.4819 ADA |
0.6249 USDT |
0.5613 USDT |
0.6255 USDT |
0.6063 USDT |
| 2023-12-25 |
0.6129 USDT |
1,939,556.3586 ADA |
0.5919 USDT |
0.5895 USDT |
0.6350 USDT |
0.6286 USDT |
| 2023-12-24 |
0.6153 USDT |
1,052,338.0098 ADA |
0.6129 USDT |
0.6041 USDT |
0.6280 USDT |
0.6066 USDT |
| 2023-12-23 |
0.6046 USDT |
1,170,841.5353 ADA |
0.6228 USDT |
0.5969 USDT |
0.6228 USDT |
0.6056 USDT |
| 2023-12-22 |
0.6260 USDT |
1,791,954.1703 ADA |
0.6374 USDT |
0.6066 USDT |
0.6512 USDT |
0.6205 USDT |
| 2023-12-21 |
0.6099 USDT |
1,509,592.1395 ADA |
0.5868 USDT |
0.5820 USDT |
0.6390 USDT |
0.6373 USDT |
| 2023-12-20 |
0.5978 USDT |
1,507,417.1933 ADA |
0.5757 USDT |
0.5693 USDT |
0.6123 USDT |
0.5881 USDT |
| 2023-12-19 |
0.6008 USDT |
1,714,796.4999 ADA |
0.6026 USDT |
0.5669 USDT |
0.6167 USDT |
0.5763 USDT |
| 2023-12-18 |
0.5674 USDT |
1,623,831.3828 ADA |
0.5801 USDT |
0.5451 USDT |
0.6004 USDT |
0.5994 USDT |
| 2023-12-17 |
0.5951 USDT |
1,501,949.9081 ADA |
0.6096 USDT |
0.5686 USDT |
0.6170 USDT |
0.5916 USDT |
| 2023-12-16 |
0.6108 USDT |
832,833.6396 ADA |
0.6001 USDT |
0.5858 USDT |
0.6256 USDT |
0.6047 USDT |
| 2023-12-15 |
0.6250 USDT |
972,651.5160 ADA |
0.6414 USDT |
0.6060 USDT |
0.6534 USDT |
0.6092 USDT |
| 2023-12-14 |
0.6499 USDT |
1,777,284.5779 ADA |
0.6674 USDT |
0.6109 USDT |
0.6794 USDT |
0.6459 USDT |
| 2023-12-13 |
0.6113 USDT |
3,497,999.2135 ADA |
0.5760 USDT |
0.5431 USDT |
0.6508 USDT |
0.6480 USDT |
| 2023-12-12 |
0.5772 USDT |
2,398,331.5883 ADA |
0.5529 USDT |
0.5519 USDT |
0.6067 USDT |
0.5743 USDT |
| 2023-12-11 |
0.5487 USDT |
3,704,313.2340 ADA |
0.5939 USDT |
0.5200 USDT |
0.5978 USDT |
0.5581 USDT |
| 2023-12-10 |
0.5961 USDT |
2,402,045.8052 ADA |
0.5790 USDT |
0.5699 USDT |
0.6141 USDT |
0.5982 USDT |
| 2023-12-09 |
0.6089 USDT |
6,890,536.9865 ADA |
0.5447 USDT |
0.5447 USDT |
0.6500 USDT |
0.5853 USDT |
| 2023-12-08 |
0.5189 USDT |
5,027,126.5505 ADA |
0.4585 USDT |
0.4527 USDT |
0.5775 USDT |
0.5465 USDT |
| 2023-12-07 |
0.4448 USDT |
1,451,308.7150 ADA |
0.4451 USDT |
0.4319 USDT |
0.4593 USDT |
0.4566 USDT |
| 2023-12-06 |
0.4363 USDT |
2,207,028.9598 ADA |
0.4256 USDT |
0.4162 USDT |
0.4548 USDT |
0.4436 USDT |
| 2023-12-05 |
0.4121 USDT |
796,301.3946 ADA |
0.4067 USDT |
0.3974 USDT |
0.4242 USDT |
0.4185 USDT |
| 2023-12-04 |
0.4023 USDT |
3,218,812.4742 ADA |
0.3954 USDT |
0.3734 USDT |
0.4147 USDT |
0.4071 USDT |
| 2023-12-03 |
0.3956 USDT |
846,592.0268 ADA |
0.3978 USDT |
0.3879 USDT |
0.4025 USDT |
0.3915 USDT |
| 2023-12-02 |
0.3905 USDT |
1,498,120.8105 ADA |
0.3844 USDT |
0.3829 USDT |
0.3969 USDT |
0.3962 USDT |
| 2023-12-01 |
0.3816 USDT |
790,601.0484 ADA |
0.3748 USDT |
0.3739 USDT |
0.3853 USDT |
0.3835 USDT |
| 2023-11-30 |
0.3776 USDT |
550,879.8482 ADA |
0.3810 USDT |
0.3722 USDT |
0.3825 USDT |
0.3766 USDT |
| 2023-11-29 |
0.3870 USDT |
1,565,588.3356 ADA |
0.3857 USDT |
0.3778 USDT |
0.3888 USDT |
0.3830 USDT |
| 2023-11-28 |
0.3764 USDT |
1,317,413.6306 ADA |
0.3763 USDT |
0.3620 USDT |
0.3879 USDT |
0.3857 USDT |
| 2023-11-27 |
0.3787 USDT |
521,875.8617 ADA |
0.3872 USDT |
0.3715 USDT |
0.3913 USDT |
0.3744 USDT |
| 2023-11-26 |
0.3876 USDT |
528,775.8439 ADA |
0.3939 USDT |
0.3786 USDT |
0.3954 USDT |
0.3860 USDT |
| 2023-11-25 |
0.3912 USDT |
1,039,462.5576 ADA |
0.3859 USDT |
0.3850 USDT |
0.3965 USDT |
0.3952 USDT |
| 2023-11-24 |
0.3925 USDT |
1,391,262.4913 ADA |
0.3875 USDT |
0.3854 USDT |
0.3985 USDT |
0.3877 USDT |