Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
0.7385 USDT |
64,412.0690 ADA |
0.7460 USDT |
0.7321 USDT |
0.7481 USDT |
0.7417 USDT |
| 2025-05-24 |
0.7550 USDT |
293,001.6746 ADA |
0.7473 USDT |
0.7441 USDT |
0.7658 USDT |
0.7568 USDT |
| 2025-05-23 |
0.7911 USDT |
1,429,046.7061 ADA |
0.8090 USDT |
0.7439 USDT |
0.8406 USDT |
0.7485 USDT |
| 2025-05-22 |
0.7938 USDT |
212,526.2616 ADA |
0.7698 USDT |
0.7698 USDT |
0.8096 USDT |
0.8068 USDT |
| 2025-05-21 |
0.7546 USDT |
764,454.0932 ADA |
0.7463 USDT |
0.7367 USDT |
0.7827 USDT |
0.7609 USDT |
| 2025-05-20 |
0.7367 USDT |
731,686.2257 ADA |
0.7428 USDT |
0.7232 USDT |
0.7534 USDT |
0.7438 USDT |
| 2025-05-19 |
0.7258 USDT |
2,142,976.7514 ADA |
0.7596 USDT |
0.7114 USDT |
0.7641 USDT |
0.7353 USDT |
| 2025-05-18 |
0.7639 USDT |
1,331,951.8490 ADA |
0.7430 USDT |
0.7365 USDT |
0.7759 USDT |
0.7685 USDT |
| 2025-05-17 |
0.7495 USDT |
721,816.9447 ADA |
0.7583 USDT |
0.7281 USDT |
0.7814 USDT |
0.7417 USDT |
| 2025-05-16 |
0.7777 USDT |
306,285.7057 ADA |
0.7627 USDT |
0.7605 USDT |
0.7853 USDT |
0.7740 USDT |
| 2025-05-15 |
0.7712 USDT |
850,308.8511 ADA |
0.7986 USDT |
0.7454 USDT |
0.8104 USDT |
0.7850 USDT |
| 2025-05-14 |
0.8171 USDT |
807,235.1592 ADA |
0.8300 USDT |
0.8005 USDT |
0.8325 USDT |
0.8068 USDT |
| 2025-05-13 |
0.7978 USDT |
859,789.0256 ADA |
0.8149 USDT |
0.7715 USDT |
0.8419 USDT |
0.8316 USDT |
| 2025-05-12 |
0.8262 USDT |
953,212.7012 ADA |
0.8062 USDT |
0.7813 USDT |
0.8626 USDT |
0.8000 USDT |
| 2025-05-11 |
0.7991 USDT |
1,358,575.1115 ADA |
0.8408 USDT |
0.7843 USDT |
0.8455 USDT |
0.7917 USDT |
| 2025-05-10 |
0.8077 USDT |
621,428.6424 ADA |
0.7774 USDT |
0.7711 USDT |
0.8389 USDT |
0.8184 USDT |
| 2025-05-09 |
0.7889 USDT |
1,337,128.2494 ADA |
0.7691 USDT |
0.7542 USDT |
0.8169 USDT |
0.7778 USDT |
| 2025-05-08 |
0.7224 USDT |
2,019,583.4297 ADA |
0.6718 USDT |
0.6707 USDT |
0.7700 USDT |
0.7637 USDT |
| 2025-05-07 |
0.6776 USDT |
518,375.5690 ADA |
0.6787 USDT |
0.6626 USDT |
0.6887 USDT |
0.6644 USDT |
| 2025-05-06 |
0.6579 USDT |
318,492.8555 ADA |
0.6627 USDT |
0.6449 USDT |
0.6668 USDT |
0.6449 USDT |
| 2025-05-05 |
0.6694 USDT |
377,945.3218 ADA |
0.6757 USDT |
0.6549 USDT |
0.6913 USDT |
0.6672 USDT |
| 2025-05-04 |
0.6897 USDT |
822,407.2102 ADA |
0.6997 USDT |
0.6828 USDT |
0.7138 USDT |
0.6837 USDT |
| 2025-05-03 |
0.7037 USDT |
2,236,569.9635 ADA |
0.6982 USDT |
0.6937 USDT |
0.7103 USDT |
0.7074 USDT |
| 2025-05-02 |
0.7066 USDT |
748,707.7439 ADA |
0.7051 USDT |
0.6894 USDT |
0.7252 USDT |
0.6947 USDT |
| 2025-05-01 |
0.6985 USDT |
269,431.8623 ADA |
0.6853 USDT |
0.6847 USDT |
0.7092 USDT |
0.7042 USDT |
| 2025-04-30 |
0.6816 USDT |
704,199.8020 ADA |
0.6958 USDT |
0.6657 USDT |
0.7020 USDT |
0.6896 USDT |
| 2025-04-29 |
0.7099 USDT |
524,356.4558 ADA |
0.7058 USDT |
0.6985 USDT |
0.7170 USDT |
0.7131 USDT |
| 2025-04-28 |
0.7035 USDT |
1,270,239.9867 ADA |
0.7033 USDT |
0.6824 USDT |
0.7285 USDT |
0.7072 USDT |
| 2025-04-27 |
0.7017 USDT |
395,746.2654 ADA |
0.7071 USDT |
0.6920 USDT |
0.7172 USDT |
0.7155 USDT |
| 2025-04-26 |
0.7216 USDT |
304,215.2142 ADA |
0.7136 USDT |
0.7057 USDT |
0.7336 USDT |
0.7079 USDT |
| 2025-04-25 |
0.7183 USDT |
777,627.1790 ADA |
0.7219 USDT |
0.7028 USDT |
0.7324 USDT |
0.7221 USDT |
| 2025-04-24 |
0.6929 USDT |
1,028,340.7418 ADA |
0.6978 USDT |
0.6709 USDT |
0.7452 USDT |
0.7373 USDT |
| 2025-04-23 |
0.6995 USDT |
1,001,405.2148 ADA |
0.6797 USDT |
0.6777 USDT |
0.7172 USDT |
0.6959 USDT |
| 2025-04-22 |
0.6444 USDT |
447,229.7564 ADA |
0.6243 USDT |
0.6162 USDT |
0.6660 USDT |
0.6552 USDT |
| 2025-04-21 |
0.6294 USDT |
1,644,663.6716 ADA |
0.6204 USDT |
0.6166 USDT |
0.6496 USDT |
0.6210 USDT |
| 2025-04-20 |
0.6211 USDT |
239,049.7928 ADA |
0.6281 USDT |
0.6100 USDT |
0.6342 USDT |
0.6142 USDT |
| 2025-04-19 |
0.6270 USDT |
593,906.9586 ADA |
0.6274 USDT |
0.6205 USDT |
0.6349 USDT |
0.6305 USDT |
| 2025-04-18 |
0.6202 USDT |
120,881.5472 ADA |
0.6170 USDT |
0.6114 USDT |
0.6291 USDT |
0.6277 USDT |
| 2025-04-17 |
0.6175 USDT |
171,548.2686 ADA |
0.6111 USDT |
0.6101 USDT |
0.6235 USDT |
0.6171 USDT |
| 2025-04-16 |
0.6076 USDT |
312,961.2630 ADA |
0.6093 USDT |
0.6006 USDT |
0.6183 USDT |
0.6128 USDT |
| 2025-04-15 |
0.6410 USDT |
125,060.2747 ADA |
0.6354 USDT |
0.6327 USDT |
0.6482 USDT |
0.6441 USDT |
| 2025-04-14 |
0.6467 USDT |
1,685,890.1380 ADA |
0.6373 USDT |
0.6284 USDT |
0.6567 USDT |
0.6355 USDT |
| 2025-04-13 |
0.6524 USDT |
666,211.6963 ADA |
0.6598 USDT |
0.6309 USDT |
0.6683 USDT |
0.6372 USDT |
| 2025-04-12 |
0.6493 USDT |
365,699.8461 ADA |
0.6240 USDT |
0.6180 USDT |
0.6667 USDT |
0.6560 USDT |
| 2025-04-11 |
0.6246 USDT |
2,063,188.2741 ADA |
0.6096 USDT |
0.6050 USDT |
0.6441 USDT |
0.6204 USDT |
| 2025-04-10 |
0.6172 USDT |
929,104.1485 ADA |
0.6318 USDT |
0.5875 USDT |
0.6327 USDT |
0.5912 USDT |
| 2025-04-09 |
0.5922 USDT |
1,634,122.8540 ADA |
0.5545 USDT |
0.5372 USDT |
0.6454 USDT |
0.6387 USDT |
| 2025-04-08 |
0.5994 USDT |
2,424,286.6367 ADA |
0.5869 USDT |
0.5777 USDT |
0.6196 USDT |
0.5928 USDT |
| 2025-04-07 |
0.5576 USDT |
2,687,266.3520 ADA |
0.5739 USDT |
0.5117 USDT |
0.6046 USDT |
0.5752 USDT |
| 2025-04-06 |
0.6038 USDT |
1,512,111.7287 ADA |
0.6549 USDT |
0.5696 USDT |
0.6549 USDT |
0.5832 USDT |