Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.4465 USDT |
793,896.4980 ADA |
0.4501 USDT |
0.4354 USDT |
0.4554 USDT |
0.4395 USDT |
| 2025-12-03 |
0.4356 USDT |
626,966.1504 ADA |
0.4342 USDT |
0.4271 USDT |
0.4462 USDT |
0.4424 USDT |
| 2025-12-02 |
0.3871 USDT |
148,626.2051 ADA |
0.3860 USDT |
0.3850 USDT |
0.3929 USDT |
0.3884 USDT |
| 2025-12-01 |
0.3899 USDT |
979,312.5525 ADA |
0.4144 USDT |
0.3797 USDT |
0.4157 USDT |
0.3805 USDT |
| 2025-11-30 |
0.4189 USDT |
74,263.6745 ADA |
0.4148 USDT |
0.4143 USDT |
0.4256 USDT |
0.4243 USDT |
| 2025-11-29 |
0.4167 USDT |
112,801.6216 ADA |
0.4203 USDT |
0.4134 USDT |
0.4211 USDT |
0.4179 USDT |
| 2025-11-28 |
0.4286 USDT |
1,055,015.7009 ADA |
0.4321 USDT |
0.4157 USDT |
0.4365 USDT |
0.4185 USDT |
| 2025-11-27 |
0.4322 USDT |
310,577.5195 ADA |
0.4347 USDT |
0.4267 USDT |
0.4387 USDT |
0.4341 USDT |
| 2025-11-26 |
0.4253 USDT |
566,763.3097 ADA |
0.4225 USDT |
0.4120 USDT |
0.4364 USDT |
0.4348 USDT |
| 2025-11-25 |
0.4214 USDT |
238,258.1737 ADA |
0.4276 USDT |
0.4053 USDT |
0.4284 USDT |
0.4197 USDT |
| 2025-11-24 |
0.4079 USDT |
577,750.6784 ADA |
0.4086 USDT |
0.4050 USDT |
0.4209 USDT |
0.4064 USDT |
| 2025-11-23 |
0.4124 USDT |
459,704.8376 ADA |
0.4045 USDT |
0.4022 USDT |
0.4180 USDT |
0.4130 USDT |
| 2025-11-22 |
0.4023 USDT |
1,550,240.0955 ADA |
0.4096 USDT |
0.3912 USDT |
0.4130 USDT |
0.4023 USDT |
| 2025-11-21 |
0.4167 USDT |
2,348,734.2677 ADA |
0.4324 USDT |
0.3935 USDT |
0.4390 USDT |
0.4029 USDT |
| 2025-11-20 |
0.4670 USDT |
151,933.2056 ADA |
0.4640 USDT |
0.4620 USDT |
0.4706 USDT |
0.4677 USDT |
| 2025-11-19 |
0.4557 USDT |
567,568.1576 ADA |
0.4752 USDT |
0.4386 USDT |
0.4762 USDT |
0.4641 USDT |
| 2025-11-18 |
0.4660 USDT |
578,832.6211 ADA |
0.4663 USDT |
0.4569 USDT |
0.4813 USDT |
0.4776 USDT |
| 2025-11-17 |
0.4934 USDT |
212,580.0523 ADA |
0.4842 USDT |
0.4799 USDT |
0.4972 USDT |
0.4946 USDT |
| 2025-11-16 |
0.4918 USDT |
314,862.9840 ADA |
0.4992 USDT |
0.4761 USDT |
0.5082 USDT |
0.4865 USDT |
| 2025-11-15 |
0.5067 USDT |
273,949.6941 ADA |
0.4983 USDT |
0.4983 USDT |
0.5144 USDT |
0.5034 USDT |
| 2025-11-14 |
0.5121 USDT |
559,203.1555 ADA |
0.5298 USDT |
0.4913 USDT |
0.5330 USDT |
0.4987 USDT |
| 2025-11-13 |
0.5414 USDT |
360,632.2157 ADA |
0.5464 USDT |
0.5149 USDT |
0.5710 USDT |
0.5277 USDT |
| 2025-11-12 |
0.5606 USDT |
88,387.6956 ADA |
0.5567 USDT |
0.5537 USDT |
0.5647 USDT |
0.5603 USDT |
| 2025-11-11 |
0.5927 USDT |
400,700.3527 ADA |
0.5931 USDT |
0.5754 USDT |
0.6064 USDT |
0.5792 USDT |
| 2025-11-10 |
0.5904 USDT |
561,918.8407 ADA |
0.5789 USDT |
0.5746 USDT |
0.6031 USDT |
0.5880 USDT |
| 2025-11-09 |
0.5570 USDT |
195,176.9176 ADA |
0.5687 USDT |
0.5489 USDT |
0.5687 USDT |
0.5518 USDT |
| 2025-11-08 |
0.5764 USDT |
295,785.7253 ADA |
0.5767 USDT |
0.5547 USDT |
0.5925 USDT |
0.5691 USDT |
| 2025-11-07 |
0.5491 USDT |
1,306,506.5166 ADA |
0.5320 USDT |
0.5203 USDT |
0.5856 USDT |
0.5783 USDT |
| 2025-11-06 |
0.5401 USDT |
180,199.8764 ADA |
0.5449 USDT |
0.5343 USDT |
0.5449 USDT |
0.5370 USDT |
| 2025-11-05 |
0.5219 USDT |
176,555.7943 ADA |
0.5207 USDT |
0.4954 USDT |
0.5373 USDT |
0.5307 USDT |
| 2025-11-04 |
0.5378 USDT |
774,972.8755 ADA |
0.5531 USDT |
0.5300 USDT |
0.5626 USDT |
0.5397 USDT |
| 2025-11-03 |
0.5782 USDT |
327,804.4512 ADA |
0.6109 USDT |
0.5674 USDT |
0.6116 USDT |
0.5788 USDT |
| 2025-11-02 |
0.6123 USDT |
540,211.4226 ADA |
0.6113 USDT |
0.5932 USDT |
0.6188 USDT |
0.6111 USDT |
| 2025-11-01 |
0.6119 USDT |
229,831.9589 ADA |
0.6070 USDT |
0.6038 USDT |
0.6164 USDT |
0.6070 USDT |
| 2025-10-31 |
0.6110 USDT |
784,463.4905 ADA |
0.6016 USDT |
0.6016 USDT |
0.6160 USDT |
0.6115 USDT |
| 2025-10-30 |
0.6135 USDT |
2,482,874.7501 ADA |
0.6402 USDT |
0.5876 USDT |
0.6484 USDT |
0.5990 USDT |
| 2025-10-29 |
0.6452 USDT |
217,895.4235 ADA |
0.6449 USDT |
0.6409 USDT |
0.6540 USDT |
0.6469 USDT |
| 2025-10-28 |
0.6657 USDT |
196,853.9441 ADA |
0.6665 USDT |
0.6529 USDT |
0.6750 USDT |
0.6665 USDT |
| 2025-10-27 |
0.6851 USDT |
78,344.5135 ADA |
0.6816 USDT |
0.6759 USDT |
0.6929 USDT |
0.6790 USDT |
| 2025-10-26 |
0.6696 USDT |
250,268.9038 ADA |
0.6543 USDT |
0.6471 USDT |
0.6749 USDT |
0.6744 USDT |
| 2025-10-25 |
0.6542 USDT |
75,910.4007 ADA |
0.6561 USDT |
0.6487 USDT |
0.6580 USDT |
0.6539 USDT |
| 2025-10-24 |
0.6520 USDT |
705,613.6808 ADA |
0.6432 USDT |
0.6399 USDT |
0.6625 USDT |
0.6481 USDT |
| 2025-10-23 |
0.6293 USDT |
70,878.2906 ADA |
0.6238 USDT |
0.6232 USDT |
0.6422 USDT |
0.6416 USDT |
| 2025-10-22 |
0.6390 USDT |
310,948.6655 ADA |
0.6424 USDT |
0.6244 USDT |
0.6463 USDT |
0.6334 USDT |
| 2025-10-21 |
0.6494 USDT |
420,194.2511 ADA |
0.6627 USDT |
0.6370 USDT |
0.6845 USDT |
0.6722 USDT |
| 2025-10-20 |
0.6637 USDT |
182,082.4399 ADA |
0.6529 USDT |
0.6397 USDT |
0.6756 USDT |
0.6701 USDT |
| 2025-10-19 |
0.6331 USDT |
12,033.7780 ADA |
0.6342 USDT |
0.6291 USDT |
0.6354 USDT |
0.6297 USDT |
| 2025-10-18 |
0.6334 USDT |
751,881.0436 ADA |
0.6244 USDT |
0.6243 USDT |
0.6400 USDT |
0.6327 USDT |
| 2025-10-17 |
0.6157 USDT |
3,453,095.1473 ADA |
0.6446 USDT |
0.5918 USDT |
0.6549 USDT |
0.6276 USDT |
| 2025-10-16 |
0.6595 USDT |
594,859.6443 ADA |
0.6686 USDT |
0.6465 USDT |
0.6839 USDT |
0.6513 USDT |