Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.2971 USDT |
417,197.9093 ADA |
0.2912 USDT |
0.2911 USDT |
0.3025 USDT |
0.2978 USDT |
| 2026-02-03 |
0.2947 USDT |
887,410.9892 ADA |
0.2981 USDT |
0.2821 USDT |
0.3046 USDT |
0.2905 USDT |
| 2026-02-02 |
0.2943 USDT |
1,163,500.6346 ADA |
0.2861 USDT |
0.2759 USDT |
0.3036 USDT |
0.3010 USDT |
| 2026-02-01 |
0.2958 USDT |
724,743.3553 ADA |
0.2941 USDT |
0.2920 USDT |
0.2985 USDT |
0.2948 USDT |
| 2026-01-31 |
0.3166 USDT |
149,224.2355 ADA |
0.3205 USDT |
0.3149 USDT |
0.3220 USDT |
0.3150 USDT |
| 2026-01-30 |
0.3239 USDT |
337,584.4450 ADA |
0.3351 USDT |
0.3189 USDT |
0.3351 USDT |
0.3219 USDT |
| 2026-01-29 |
0.3506 USDT |
123,843.4588 ADA |
0.3581 USDT |
0.3466 USDT |
0.3581 USDT |
0.3466 USDT |
| 2026-01-28 |
0.3607 USDT |
154,774.7995 ADA |
0.3611 USDT |
0.3551 USDT |
0.3647 USDT |
0.3616 USDT |
| 2026-01-27 |
0.3506 USDT |
37,770.0321 ADA |
0.3515 USDT |
0.3481 USDT |
0.3550 USDT |
0.3513 USDT |
| 2026-01-26 |
0.3463 USDT |
97,287.0993 ADA |
0.3393 USDT |
0.3393 USDT |
0.3511 USDT |
0.3492 USDT |
| 2026-01-25 |
0.3516 USDT |
195,977.7617 ADA |
0.3585 USDT |
0.3442 USDT |
0.3601 USDT |
0.3462 USDT |
| 2026-01-24 |
0.3589 USDT |
31,593.4165 ADA |
0.3608 USDT |
0.3571 USDT |
0.3625 USDT |
0.3579 USDT |
| 2026-01-23 |
0.3582 USDT |
203,781.6635 ADA |
0.3597 USDT |
0.3529 USDT |
0.3649 USDT |
0.3619 USDT |
| 2026-01-22 |
0.3618 USDT |
247,312.0528 ADA |
0.3665 USDT |
0.3565 USDT |
0.3687 USDT |
0.3604 USDT |
| 2026-01-21 |
0.3559 USDT |
444,481.1842 ADA |
0.3510 USDT |
0.3466 USDT |
0.3633 USDT |
0.3517 USDT |
| 2026-01-20 |
0.3667 USDT |
193,337.6002 ADA |
0.3699 USDT |
0.3643 USDT |
0.3704 USDT |
0.3675 USDT |
| 2026-01-19 |
0.3630 USDT |
1,026,291.3173 ADA |
0.3753 USDT |
0.3471 USDT |
0.3753 USDT |
0.3683 USDT |
| 2026-01-18 |
0.3932 USDT |
55,808.6911 ADA |
0.3963 USDT |
0.3893 USDT |
0.3982 USDT |
0.3914 USDT |
| 2026-01-17 |
0.3972 USDT |
256,392.6524 ADA |
0.3962 USDT |
0.3938 USDT |
0.4040 USDT |
0.3993 USDT |
| 2026-01-16 |
0.3911 USDT |
33,506.3109 ADA |
0.3931 USDT |
0.3889 USDT |
0.3942 USDT |
0.3935 USDT |
| 2026-01-15 |
0.4061 USDT |
191,551.5873 ADA |
0.4138 USDT |
0.3997 USDT |
0.4138 USDT |
0.4067 USDT |
| 2026-01-14 |
0.4193 USDT |
760,929.9105 ADA |
0.4222 USDT |
0.4099 USDT |
0.4269 USDT |
0.4140 USDT |
| 2026-01-13 |
0.3998 USDT |
1,660,020.3653 ADA |
0.3866 USDT |
0.3858 USDT |
0.4243 USDT |
0.4229 USDT |
| 2026-01-12 |
0.3925 USDT |
410,740.5476 ADA |
0.3904 USDT |
0.3818 USDT |
0.4033 USDT |
0.3960 USDT |
| 2026-01-11 |
0.3912 USDT |
184,411.0884 ADA |
0.3879 USDT |
0.3878 USDT |
0.3921 USDT |
0.3920 USDT |
| 2026-01-10 |
0.3896 USDT |
70,439.1314 ADA |
0.3912 USDT |
0.3855 USDT |
0.3925 USDT |
0.3914 USDT |
| 2026-01-09 |
0.3954 USDT |
278,010.4577 ADA |
0.3958 USDT |
0.3897 USDT |
0.4004 USDT |
0.3906 USDT |
| 2026-01-08 |
0.3920 USDT |
554,090.5605 ADA |
0.4023 USDT |
0.3863 USDT |
0.4044 USDT |
0.3918 USDT |
| 2026-01-07 |
0.4079 USDT |
441,621.7866 ADA |
0.4196 USDT |
0.4005 USDT |
0.4226 USDT |
0.4025 USDT |
| 2026-01-06 |
0.4237 USDT |
727,954.7190 ADA |
0.4218 USDT |
0.4144 USDT |
0.4306 USDT |
0.4236 USDT |
| 2026-01-05 |
0.4027 USDT |
939,395.6937 ADA |
0.4007 USDT |
0.3945 USDT |
0.4079 USDT |
0.4033 USDT |
| 2026-01-04 |
0.3980 USDT |
356,256.5634 ADA |
0.3896 USDT |
0.3896 USDT |
0.4046 USDT |
0.4042 USDT |
| 2026-01-03 |
0.3890 USDT |
2,006,446.4700 ADA |
0.3966 USDT |
0.3828 USDT |
0.3990 USDT |
0.3870 USDT |
| 2026-01-02 |
0.3605 USDT |
370,286.1019 ADA |
0.3561 USDT |
0.3551 USDT |
0.3677 USDT |
0.3634 USDT |
| 2026-01-01 |
0.3421 USDT |
1,005,058.6275 ADA |
0.3337 USDT |
0.3326 USDT |
0.3531 USDT |
0.3524 USDT |
| 2025-12-31 |
0.3426 USDT |
1,747,168.1194 ADA |
0.3514 USDT |
0.3296 USDT |
0.3533 USDT |
0.3351 USDT |
| 2025-12-30 |
0.3522 USDT |
280,573.7010 ADA |
0.3530 USDT |
0.3483 USDT |
0.3564 USDT |
0.3554 USDT |
| 2025-12-29 |
0.3795 USDT |
577,963.9779 ADA |
0.3689 USDT |
0.3678 USDT |
0.3849 USDT |
0.3678 USDT |
| 2025-12-28 |
0.3698 USDT |
1,893,305.9624 ADA |
0.3704 USDT |
0.3618 USDT |
0.3762 USDT |
0.3655 USDT |
| 2025-12-27 |
0.3527 USDT |
149,752.8641 ADA |
0.3496 USDT |
0.3490 USDT |
0.3555 USDT |
0.3525 USDT |
| 2025-12-26 |
0.3516 USDT |
1,705,515.7696 ADA |
0.3436 USDT |
0.3424 USDT |
0.3579 USDT |
0.3511 USDT |
| 2025-12-25 |
0.3548 USDT |
465,957.8539 ADA |
0.3570 USDT |
0.3495 USDT |
0.3611 USDT |
0.3541 USDT |
| 2025-12-24 |
0.3587 USDT |
998,886.3947 ADA |
0.3633 USDT |
0.3530 USDT |
0.3647 USDT |
0.3559 USDT |
| 2025-12-23 |
0.3715 USDT |
139,540.4281 ADA |
0.3711 USDT |
0.3636 USDT |
0.3740 USDT |
0.3648 USDT |
| 2025-12-22 |
0.3667 USDT |
109,694.1900 ADA |
0.3667 USDT |
0.3618 USDT |
0.3748 USDT |
0.3700 USDT |
| 2025-12-21 |
0.3637 USDT |
389,614.7544 ADA |
0.3730 USDT |
0.3580 USDT |
0.3741 USDT |
0.3597 USDT |
| 2025-12-20 |
0.3772 USDT |
251,111.1357 ADA |
0.3767 USDT |
0.3725 USDT |
0.3802 USDT |
0.3753 USDT |
| 2025-12-19 |
0.3724 USDT |
1,030,006.5715 ADA |
0.3514 USDT |
0.3468 USDT |
0.3793 USDT |
0.3780 USDT |
| 2025-12-18 |
0.3648 USDT |
239,648.3174 ADA |
0.3671 USDT |
0.3610 USDT |
0.3684 USDT |
0.3627 USDT |
| 2025-12-17 |
0.3803 USDT |
224,376.6167 ADA |
0.3861 USDT |
0.3768 USDT |
0.3877 USDT |
0.3809 USDT |