Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.4160 USDT |
1,495.9841 ADA |
0.4157 USDT |
0.4157 USDT |
0.4161 USDT |
0.4161 USDT |
| 2024-07-26 |
0.4128 USDT |
340,780.2354 ADA |
0.3946 USDT |
0.3946 USDT |
0.4196 USDT |
0.4166 USDT |
| 2024-07-25 |
0.3947 USDT |
643,874.3250 ADA |
0.4058 USDT |
0.3819 USDT |
0.4076 USDT |
0.3932 USDT |
| 2024-07-24 |
0.4145 USDT |
2,322,059.7779 ADA |
0.4102 USDT |
0.4065 USDT |
0.4239 USDT |
0.4133 USDT |
| 2024-07-23 |
0.4207 USDT |
1,465,947.6432 ADA |
0.4258 USDT |
0.4034 USDT |
0.4294 USDT |
0.4102 USDT |
| 2024-07-22 |
0.4348 USDT |
506,666.3745 ADA |
0.4470 USDT |
0.4284 USDT |
0.4499 USDT |
0.4317 USDT |
| 2024-07-21 |
0.4274 USDT |
647,943.6076 ADA |
0.4374 USDT |
0.4167 USDT |
0.4435 USDT |
0.4435 USDT |
| 2024-07-20 |
0.4338 USDT |
450,678.4118 ADA |
0.4385 USDT |
0.4284 USDT |
0.4417 USDT |
0.4356 USDT |
| 2024-07-19 |
0.4307 USDT |
1,132,132.6551 ADA |
0.4222 USDT |
0.4143 USDT |
0.4427 USDT |
0.4398 USDT |
| 2024-07-18 |
0.4313 USDT |
1,317,066.3759 ADA |
0.4367 USDT |
0.4204 USDT |
0.4493 USDT |
0.4221 USDT |
| 2024-07-17 |
0.4474 USDT |
824,654.0362 ADA |
0.4385 USDT |
0.4378 USDT |
0.4563 USDT |
0.4400 USDT |
| 2024-07-16 |
0.4421 USDT |
1,405,982.6314 ADA |
0.4448 USDT |
0.4269 USDT |
0.4521 USDT |
0.4379 USDT |
| 2024-07-15 |
0.4364 USDT |
1,040,355.5296 ADA |
0.4317 USDT |
0.4300 USDT |
0.4431 USDT |
0.4383 USDT |
| 2024-07-14 |
0.4320 USDT |
1,081,293.6146 ADA |
0.4421 USDT |
0.4256 USDT |
0.4444 USDT |
0.4382 USDT |
| 2024-07-13 |
0.4278 USDT |
1,009,006.6803 ADA |
0.4163 USDT |
0.4118 USDT |
0.4460 USDT |
0.4393 USDT |
| 2024-07-12 |
0.4053 USDT |
1,390,905.4432 ADA |
0.3961 USDT |
0.3936 USDT |
0.4175 USDT |
0.4130 USDT |
| 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 |