Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
1.2029 USDT |
420,786.7449 ADA |
1.2020 USDT |
1.1846 USDT |
1.2220 USDT |
1.2089 USDT |
| 2024-12-02 |
1.1297 USDT |
3,944,276.9761 ADA |
1.1476 USDT |
1.0576 USDT |
1.1894 USDT |
1.1334 USDT |
| 2024-12-01 |
1.0957 USDT |
3,477,718.5311 ADA |
1.0760 USDT |
1.0373 USDT |
1.1622 USDT |
1.1218 USDT |
| 2024-11-30 |
1.0968 USDT |
3,034,933.0807 ADA |
1.0748 USDT |
1.0510 USDT |
1.1486 USDT |
1.0848 USDT |
| 2024-11-29 |
1.0634 USDT |
2,196,099.2149 ADA |
1.0320 USDT |
1.0289 USDT |
1.0982 USDT |
1.0492 USDT |
| 2024-11-28 |
0.9988 USDT |
1,436,752.7374 ADA |
1.0093 USDT |
0.9706 USDT |
1.0298 USDT |
1.0077 USDT |
| 2024-11-27 |
0.9955 USDT |
2,722,758.6622 ADA |
0.9560 USDT |
0.9327 USDT |
1.0406 USDT |
1.0270 USDT |
| 2024-11-26 |
0.9188 USDT |
5,027,359.3813 ADA |
0.9443 USDT |
0.8700 USDT |
0.9894 USDT |
0.9358 USDT |
| 2024-11-25 |
1.0313 USDT |
3,928,781.5864 ADA |
1.0194 USDT |
0.9724 USDT |
1.0768 USDT |
0.9903 USDT |
| 2024-11-24 |
0.9951 USDT |
6,550,775.9049 ADA |
1.0663 USDT |
0.9400 USDT |
1.0967 USDT |
0.9685 USDT |
| 2024-11-23 |
1.0792 USDT |
15,771,435.1367 ADA |
1.0173 USDT |
1.0165 USDT |
1.1500 USDT |
1.0753 USDT |
| 2024-11-22 |
0.9114 USDT |
9,662,175.2870 ADA |
0.8231 USDT |
0.8130 USDT |
0.9894 USDT |
0.9869 USDT |
| 2024-11-21 |
0.7912 USDT |
3,503,500.2437 ADA |
0.7964 USDT |
0.7672 USDT |
0.8192 USDT |
0.8149 USDT |
| 2024-11-20 |
0.7970 USDT |
8,294,283.1794 ADA |
0.7392 USDT |
0.7392 USDT |
0.8475 USDT |
0.7944 USDT |
| 2024-11-19 |
0.7435 USDT |
3,556,171.5127 ADA |
0.7322 USDT |
0.7237 USDT |
0.7642 USDT |
0.7510 USDT |
| 2024-11-18 |
0.7511 USDT |
5,082,818.0183 ADA |
0.7029 USDT |
0.7005 USDT |
0.7833 USDT |
0.7422 USDT |
| 2024-11-17 |
0.7235 USDT |
3,158,209.7305 ADA |
0.7418 USDT |
0.6913 USDT |
0.7728 USDT |
0.7114 USDT |
| 2024-11-16 |
0.7531 USDT |
9,061,235.8515 ADA |
0.7069 USDT |
0.7031 USDT |
0.8180 USDT |
0.7465 USDT |
| 2024-11-15 |
0.6513 USDT |
8,015,498.4226 ADA |
0.5797 USDT |
0.5744 USDT |
0.7058 USDT |
0.7040 USDT |
| 2024-11-14 |
0.5688 USDT |
3,670,619.3061 ADA |
0.5794 USDT |
0.5419 USDT |
0.5966 USDT |
0.5658 USDT |
| 2024-11-13 |
0.5608 USDT |
5,800,573.9416 ADA |
0.5700 USDT |
0.5193 USDT |
0.6093 USDT |
0.5839 USDT |
| 2024-11-12 |
0.5942 USDT |
7,658,880.9291 ADA |
0.6128 USDT |
0.5556 USDT |
0.6537 USDT |
0.5796 USDT |
| 2024-11-11 |
0.5979 USDT |
8,228,950.4889 ADA |
0.5891 USDT |
0.5653 USDT |
0.6238 USDT |
0.6104 USDT |
| 2024-11-10 |
0.5539 USDT |
10,909,657.5971 ADA |
0.4962 USDT |
0.4884 USDT |
0.5985 USDT |
0.5812 USDT |
| 2024-11-09 |
0.4360 USDT |
1,983,164.1763 ADA |
0.4427 USDT |
0.4279 USDT |
0.4446 USDT |
0.4383 USDT |
| 2024-11-08 |
0.4332 USDT |
6,084,673.2174 ADA |
0.4067 USDT |
0.4041 USDT |
0.4588 USDT |
0.4443 USDT |
| 2024-11-07 |
0.3703 USDT |
842,181.7995 ADA |
0.3637 USDT |
0.3618 USDT |
0.3779 USDT |
0.3776 USDT |
| 2024-11-06 |
0.3578 USDT |
1,854,249.9819 ADA |
0.3340 USDT |
0.3336 USDT |
0.3661 USDT |
0.3653 USDT |
| 2024-11-05 |
0.3326 USDT |
433,401.1084 ADA |
0.3274 USDT |
0.3263 USDT |
0.3379 USDT |
0.3339 USDT |
| 2024-11-04 |
0.3274 USDT |
683,349.2324 ADA |
0.3329 USDT |
0.3206 USDT |
0.3359 USDT |
0.3249 USDT |
| 2024-11-03 |
0.3352 USDT |
390,221.3194 ADA |
0.3472 USDT |
0.3277 USDT |
0.3474 USDT |
0.3338 USDT |
| 2024-11-02 |
0.3566 USDT |
245,038.4004 ADA |
0.3584 USDT |
0.3488 USDT |
0.3635 USDT |
0.3554 USDT |
| 2024-11-01 |
0.3517 USDT |
741,839.0146 ADA |
0.3416 USDT |
0.3343 USDT |
0.3616 USDT |
0.3568 USDT |
| 2024-10-31 |
0.3541 USDT |
403,615.4780 ADA |
0.3557 USDT |
0.3437 USDT |
0.3608 USDT |
0.3460 USDT |
| 2024-10-30 |
0.3576 USDT |
412,520.3884 ADA |
0.3558 USDT |
0.3510 USDT |
0.3637 USDT |
0.3559 USDT |
| 2024-10-29 |
0.3497 USDT |
1,641,944.2687 ADA |
0.3431 USDT |
0.3428 USDT |
0.3569 USDT |
0.3561 USDT |
| 2024-10-28 |
0.3352 USDT |
1,296,032.7320 ADA |
0.3402 USDT |
0.3308 USDT |
0.3437 USDT |
0.3421 USDT |
| 2024-10-27 |
0.3361 USDT |
276,739.1266 ADA |
0.3337 USDT |
0.3317 USDT |
0.3421 USDT |
0.3415 USDT |
| 2024-10-26 |
0.3284 USDT |
309,616.7743 ADA |
0.3255 USDT |
0.3213 USDT |
0.3346 USDT |
0.3337 USDT |
| 2024-10-25 |
0.3364 USDT |
2,265,207.5889 ADA |
0.3465 USDT |
0.3136 USDT |
0.3469 USDT |
0.3223 USDT |
| 2024-10-24 |
0.3460 USDT |
886,686.3594 ADA |
0.3493 USDT |
0.3400 USDT |
0.3547 USDT |
0.3465 USDT |
| 2024-10-23 |
0.3570 USDT |
931,227.2212 ADA |
0.3645 USDT |
0.3426 USDT |
0.3689 USDT |
0.3479 USDT |
| 2024-10-22 |
0.3614 USDT |
506,633.6497 ADA |
0.3619 USDT |
0.3557 USDT |
0.3677 USDT |
0.3650 USDT |
| 2024-10-21 |
0.3626 USDT |
1,166,723.4977 ADA |
0.3652 USDT |
0.3533 USDT |
0.3726 USDT |
0.3600 USDT |
| 2024-10-20 |
0.3574 USDT |
405,381.3942 ADA |
0.3516 USDT |
0.3486 USDT |
0.3621 USDT |
0.3612 USDT |
| 2024-10-19 |
0.3517 USDT |
587,992.2127 ADA |
0.3504 USDT |
0.3494 USDT |
0.3568 USDT |
0.3514 USDT |
| 2024-10-18 |
0.3483 USDT |
378,906.2500 ADA |
0.3428 USDT |
0.3428 USDT |
0.3529 USDT |
0.3485 USDT |
| 2024-10-17 |
0.3482 USDT |
690,278.7909 ADA |
0.3523 USDT |
0.3397 USDT |
0.3543 USDT |
0.3430 USDT |
| 2024-10-16 |
0.3557 USDT |
423,604.6733 ADA |
0.3590 USDT |
0.3512 USDT |
0.3609 USDT |
0.3548 USDT |
| 2024-10-15 |
0.3598 USDT |
995,850.6790 ADA |
0.3644 USDT |
0.3480 USDT |
0.3707 USDT |
0.3529 USDT |