Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-07 |
0.2453 USDT |
130,472.2152 ADA |
0.2460 USDT |
0.2440 USDT |
0.2463 USDT |
0.2451 USDT |
| 2026-04-06 |
0.2556 USDT |
926,302.8800 ADA |
0.2510 USDT |
0.2451 USDT |
0.2599 USDT |
0.2457 USDT |
| 2026-04-05 |
0.2440 USDT |
1,124,542.3415 ADA |
0.2481 USDT |
0.2402 USDT |
0.2510 USDT |
0.2501 USDT |
| 2026-04-04 |
0.2462 USDT |
540,317.4752 ADA |
0.2457 USDT |
0.2434 USDT |
0.2495 USDT |
0.2478 USDT |
| 2026-04-03 |
0.2470 USDT |
781,336.0601 ADA |
0.2398 USDT |
0.2391 USDT |
0.2514 USDT |
0.2453 USDT |
| 2026-04-02 |
0.2399 USDT |
1,601,972.9601 ADA |
0.2484 USDT |
0.2353 USDT |
0.2490 USDT |
0.2392 USDT |
| 2026-04-01 |
0.2459 USDT |
1,494,443.3719 ADA |
0.2425 USDT |
0.2418 USDT |
0.2548 USDT |
0.2478 USDT |
| 2026-03-31 |
0.2409 USDT |
823,212.8485 ADA |
0.2437 USDT |
0.2347 USDT |
0.2491 USDT |
0.2417 USDT |
| 2026-03-30 |
0.2488 USDT |
664,405.6735 ADA |
0.2403 USDT |
0.2403 USDT |
0.2525 USDT |
0.2433 USDT |
| 2026-03-29 |
0.2423 USDT |
429,154.1748 ADA |
0.2455 USDT |
0.2332 USDT |
0.2466 USDT |
0.2396 USDT |
| 2026-03-28 |
0.2489 USDT |
161,248.2192 ADA |
0.2461 USDT |
0.2443 USDT |
0.2526 USDT |
0.2455 USDT |
| 2026-03-27 |
0.2503 USDT |
858,106.9994 ADA |
0.2550 USDT |
0.2445 USDT |
0.2558 USDT |
0.2457 USDT |
| 2026-03-26 |
0.2574 USDT |
168,143.4096 ADA |
0.2697 USDT |
0.2532 USDT |
0.2697 USDT |
0.2551 USDT |
| 2026-03-25 |
0.2706 USDT |
286,977.2385 ADA |
0.2673 USDT |
0.2660 USDT |
0.2760 USDT |
0.2701 USDT |
| 2026-03-24 |
0.2631 USDT |
210,333.3039 ADA |
0.2602 USDT |
0.2583 USDT |
0.2680 USDT |
0.2665 USDT |
| 2026-03-23 |
0.2588 USDT |
1,133,047.5152 ADA |
0.2515 USDT |
0.2484 USDT |
0.2668 USDT |
0.2605 USDT |
| 2026-03-22 |
0.2528 USDT |
1,007,356.2205 ADA |
0.2568 USDT |
0.2482 USDT |
0.2600 USDT |
0.2520 USDT |
| 2026-03-21 |
0.2616 USDT |
498,515.6746 ADA |
0.2666 USDT |
0.2579 USDT |
0.2672 USDT |
0.2593 USDT |
| 2026-03-20 |
0.2681 USDT |
1,501,733.2409 ADA |
0.2676 USDT |
0.2616 USDT |
0.2728 USDT |
0.2660 USDT |
| 2026-03-19 |
0.2671 USDT |
781,713.2705 ADA |
0.2732 USDT |
0.2631 USDT |
0.2765 USDT |
0.2676 USDT |
| 2026-03-18 |
0.2800 USDT |
874,483.5469 ADA |
0.2893 USDT |
0.2700 USDT |
0.2952 USDT |
0.2745 USDT |
| 2026-03-17 |
0.2868 USDT |
832,385.6751 ADA |
0.2899 USDT |
0.2821 USDT |
0.2930 USDT |
0.2892 USDT |
| 2026-03-16 |
0.2836 USDT |
2,787,002.0970 ADA |
0.2702 USDT |
0.2690 USDT |
0.2933 USDT |
0.2907 USDT |
| 2026-03-15 |
0.2659 USDT |
455,570.6473 ADA |
0.2626 USDT |
0.2616 USDT |
0.2718 USDT |
0.2699 USDT |
| 2026-03-14 |
0.2624 USDT |
430,806.7758 ADA |
0.2655 USDT |
0.2587 USDT |
0.2660 USDT |
0.2628 USDT |
| 2026-03-13 |
0.2715 USDT |
947,489.9219 ADA |
0.2637 USDT |
0.2633 USDT |
0.2811 USDT |
0.2656 USDT |
| 2026-03-12 |
0.2618 USDT |
610,293.9364 ADA |
0.2629 USDT |
0.2581 USDT |
0.2654 USDT |
0.2628 USDT |
| 2026-03-11 |
0.2619 USDT |
383,955.1988 ADA |
0.2617 USDT |
0.2573 USDT |
0.2676 USDT |
0.2633 USDT |
| 2026-03-10 |
0.2665 USDT |
694,994.3666 ADA |
0.2556 USDT |
0.2556 USDT |
0.2738 USDT |
0.2618 USDT |
| 2026-03-09 |
0.2567 USDT |
769,852.9504 ADA |
0.2492 USDT |
0.2492 USDT |
0.2628 USDT |
0.2556 USDT |
| 2026-03-08 |
0.2516 USDT |
954,161.9873 ADA |
0.2539 USDT |
0.2469 USDT |
0.2572 USDT |
0.2508 USDT |
| 2026-03-07 |
0.2580 USDT |
1,369,568.2244 ADA |
0.2591 USDT |
0.2517 USDT |
0.2610 USDT |
0.2548 USDT |
| 2026-03-06 |
0.2633 USDT |
448,847.2999 ADA |
0.2688 USDT |
0.2558 USDT |
0.2718 USDT |
0.2596 USDT |
| 2026-03-05 |
0.2727 USDT |
555,961.4693 ADA |
0.2753 USDT |
0.2654 USDT |
0.2778 USDT |
0.2696 USDT |
| 2026-03-04 |
0.2669 USDT |
531,263.5655 ADA |
0.2623 USDT |
0.2587 USDT |
0.2774 USDT |
0.2748 USDT |
| 2026-03-03 |
0.2705 USDT |
147,218.6147 ADA |
0.2760 USDT |
0.2640 USDT |
0.2767 USDT |
0.2646 USDT |
| 2026-03-02 |
0.2736 USDT |
306,614.0393 ADA |
0.2734 USDT |
0.2688 USDT |
0.2800 USDT |
0.2723 USDT |
| 2026-03-01 |
0.2853 USDT |
279,012.5351 ADA |
0.2818 USDT |
0.2777 USDT |
0.2919 USDT |
0.2789 USDT |
| 2026-02-28 |
0.2675 USDT |
633,031.0465 ADA |
0.2775 USDT |
0.2597 USDT |
0.2795 USDT |
0.2641 USDT |
| 2026-02-27 |
0.2879 USDT |
181,845.2699 ADA |
0.2867 USDT |
0.2810 USDT |
0.2961 USDT |
0.2823 USDT |
| 2026-02-26 |
0.2913 USDT |
1,467,837.2905 ADA |
0.2975 USDT |
0.2831 USDT |
0.3001 USDT |
0.2871 USDT |
| 2026-02-25 |
0.2933 USDT |
2,306,942.5830 ADA |
0.2591 USDT |
0.2591 USDT |
0.3130 USDT |
0.3002 USDT |
| 2026-02-24 |
0.2591 USDT |
63,051.7868 ADA |
0.2628 USDT |
0.2560 USDT |
0.2639 USDT |
0.2580 USDT |
| 2026-02-23 |
0.2654 USDT |
165,595.1078 ADA |
0.2690 USDT |
0.2575 USDT |
0.2753 USDT |
0.2729 USDT |
| 2026-02-22 |
0.2767 USDT |
51,710.9321 ADA |
0.2799 USDT |
0.2727 USDT |
0.2800 USDT |
0.2733 USDT |
| 2026-02-21 |
0.2839 USDT |
134,302.6438 ADA |
0.2853 USDT |
0.2812 USDT |
0.2866 USDT |
0.2827 USDT |
| 2026-02-20 |
0.2755 USDT |
191,777.8328 ADA |
0.2730 USDT |
0.2717 USDT |
0.2798 USDT |
0.2784 USDT |
| 2026-02-19 |
0.2744 USDT |
301,341.8578 ADA |
0.2733 USDT |
0.2717 USDT |
0.2770 USDT |
0.2717 USDT |
| 2026-02-18 |
0.2820 USDT |
79,393.1312 ADA |
0.2804 USDT |
0.2794 USDT |
0.2863 USDT |
0.2814 USDT |
| 2026-02-17 |
0.2865 USDT |
288,493.0589 ADA |
0.2862 USDT |
0.2799 USDT |
0.2896 USDT |
0.2809 USDT |