Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-23 |
0.3857 USDT |
1,341,450.9124 ADA |
0.3805 USDT |
0.3765 USDT |
0.3890 USDT |
0.3819 USDT |
| 2023-11-22 |
0.3780 USDT |
1,180,155.6059 ADA |
0.3559 USDT |
0.3559 USDT |
0.3930 USDT |
0.3852 USDT |
| 2023-11-21 |
0.3761 USDT |
1,581,836.7025 ADA |
0.3801 USDT |
0.3604 USDT |
0.3894 USDT |
0.3690 USDT |
| 2023-11-20 |
0.3859 USDT |
3,926,883.7025 ADA |
0.3844 USDT |
0.3789 USDT |
0.3998 USDT |
0.3814 USDT |
| 2023-11-19 |
0.3790 USDT |
904,540.9123 ADA |
0.3784 USDT |
0.3690 USDT |
0.3839 USDT |
0.3815 USDT |
| 2023-11-18 |
0.3694 USDT |
1,102,456.9813 ADA |
0.3656 USDT |
0.3493 USDT |
0.3772 USDT |
0.3767 USDT |
| 2023-11-17 |
0.3677 USDT |
1,771,872.7899 ADA |
0.3708 USDT |
0.3532 USDT |
0.3776 USDT |
0.3622 USDT |
| 2023-11-16 |
0.3898 USDT |
4,785,468.5162 ADA |
0.3792 USDT |
0.3592 USDT |
0.4093 USDT |
0.3702 USDT |
| 2023-11-15 |
0.3606 USDT |
6,964,735.8160 ADA |
0.3571 USDT |
0.3050 USDT |
0.3778 USDT |
0.3774 USDT |
| 2023-11-14 |
0.3554 USDT |
1,842,929.3010 ADA |
0.3569 USDT |
0.3412 USDT |
0.3715 USDT |
0.3590 USDT |
| 2023-11-13 |
0.3707 USDT |
1,556,388.8114 ADA |
0.3835 USDT |
0.3533 USDT |
0.3886 USDT |
0.3581 USDT |
| 2023-11-12 |
0.3825 USDT |
782,720.4739 ADA |
0.3846 USDT |
0.3713 USDT |
0.3910 USDT |
0.3818 USDT |
| 2023-11-11 |
0.3839 USDT |
1,997,106.7111 ADA |
0.3857 USDT |
0.3698 USDT |
0.3949 USDT |
0.3849 USDT |
| 2023-11-10 |
0.3735 USDT |
2,514,600.0546 ADA |
0.3684 USDT |
0.3630 USDT |
0.3811 USDT |
0.3811 USDT |
| 2023-11-09 |
0.3712 USDT |
4,064,427.1035 ADA |
0.3576 USDT |
0.3407 USDT |
0.3862 USDT |
0.3628 USDT |
| 2023-11-08 |
0.3553 USDT |
2,388,507.7469 ADA |
0.3509 USDT |
0.3490 USDT |
0.3591 USDT |
0.3589 USDT |
| 2023-11-07 |
0.3546 USDT |
4,503,728.4116 ADA |
0.3633 USDT |
0.3338 USDT |
0.4123 USDT |
0.3504 USDT |
| 2023-11-06 |
0.3555 USDT |
4,111,670.5997 ADA |
0.3418 USDT |
0.3378 USDT |
0.3754 USDT |
0.3629 USDT |
| 2023-11-05 |
0.3399 USDT |
1,377,361.5276 ADA |
0.3279 USDT |
0.3263 USDT |
0.3500 USDT |
0.3431 USDT |
| 2023-11-04 |
0.3259 USDT |
666,009.1817 ADA |
0.3294 USDT |
0.3212 USDT |
0.3300 USDT |
0.3300 USDT |
| 2023-11-03 |
0.3193 USDT |
2,939,094.9440 ADA |
0.3226 USDT |
0.3117 USDT |
0.3272 USDT |
0.3253 USDT |
| 2023-11-02 |
0.3124 USDT |
3,440,645.0626 ADA |
0.3074 USDT |
0.2989 USDT |
0.3293 USDT |
0.3208 USDT |
| 2023-11-01 |
0.2951 USDT |
1,036,009.9510 ADA |
0.2923 USDT |
0.2844 USDT |
0.3051 USDT |
0.3050 USDT |
| 2023-10-31 |
0.2941 USDT |
1,548,344.5786 ADA |
0.3030 USDT |
0.2846 USDT |
0.3046 USDT |
0.2919 USDT |
| 2023-10-30 |
0.2992 USDT |
1,528,650.0317 ADA |
0.2956 USDT |
0.2924 USDT |
0.3020 USDT |
0.3020 USDT |
| 2023-10-29 |
0.2955 USDT |
426,872.2286 ADA |
0.2911 USDT |
0.2885 USDT |
0.2983 USDT |
0.2954 USDT |
| 2023-10-28 |
0.2942 USDT |
949,030.5356 ADA |
0.2895 USDT |
0.2889 USDT |
0.2974 USDT |
0.2915 USDT |
| 2023-10-27 |
0.2876 USDT |
1,441,595.4500 ADA |
0.2871 USDT |
0.2808 USDT |
0.2924 USDT |
0.2882 USDT |
| 2023-10-26 |
0.2911 USDT |
12,968,383.9032 ADA |
0.2807 USDT |
0.2802 USDT |
0.2995 USDT |
0.2845 USDT |
| 2023-10-25 |
0.2834 USDT |
1,276,896.7605 ADA |
0.2790 USDT |
0.2765 USDT |
0.2897 USDT |
0.2793 USDT |
| 2023-10-24 |
0.2821 USDT |
2,872,130.4119 ADA |
0.2807 USDT |
0.2737 USDT |
0.2938 USDT |
0.2789 USDT |
| 2023-10-23 |
0.2720 USDT |
1,409,389.2142 ADA |
0.2643 USDT |
0.2621 USDT |
0.2811 USDT |
0.2782 USDT |
| 2023-10-22 |
0.2590 USDT |
706,994.8083 ADA |
0.2594 USDT |
0.2557 USDT |
0.2631 USDT |
0.2601 USDT |
| 2023-10-21 |
0.2574 USDT |
910,769.1552 ADA |
0.2516 USDT |
0.2497 USDT |
0.2628 USDT |
0.2594 USDT |
| 2023-10-20 |
0.2492 USDT |
922,912.9739 ADA |
0.2469 USDT |
0.2456 USDT |
0.2530 USDT |
0.2517 USDT |
| 2023-10-19 |
0.2415 USDT |
1,622,805.6122 ADA |
0.2430 USDT |
0.2395 USDT |
0.2465 USDT |
0.2456 USDT |
| 2023-10-18 |
0.2453 USDT |
434,360.0684 ADA |
0.2464 USDT |
0.2424 USDT |
0.2480 USDT |
0.2431 USDT |
| 2023-10-17 |
0.2472 USDT |
366,012.7940 ADA |
0.2512 USDT |
0.2450 USDT |
0.2516 USDT |
0.2461 USDT |
| 2023-10-16 |
0.2535 USDT |
2,163,105.0572 ADA |
0.2477 USDT |
0.2477 USDT |
0.2594 USDT |
0.2521 USDT |
| 2023-10-15 |
0.2472 USDT |
232,727.0812 ADA |
0.2478 USDT |
0.2457 USDT |
0.2483 USDT |
0.2476 USDT |
| 2023-10-14 |
0.2463 USDT |
115,741.2085 ADA |
0.2462 USDT |
0.2450 USDT |
0.2477 USDT |
0.2467 USDT |
| 2023-10-13 |
0.2439 USDT |
1,309,798.0205 ADA |
0.2464 USDT |
0.2379 USDT |
0.2476 USDT |
0.2459 USDT |