Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-21 |
0.5830 USDT |
106,794.1287 ADA |
0.5776 USDT |
0.5776 USDT |
0.5875 USDT |
0.5818 USDT |
| 2025-06-20 |
0.5993 USDT |
164,640.7363 ADA |
0.6032 USDT |
0.5881 USDT |
0.6063 USDT |
0.5995 USDT |
| 2025-06-19 |
0.6031 USDT |
174,725.5293 ADA |
0.6036 USDT |
0.5911 USDT |
0.6107 USDT |
0.5927 USDT |
| 2025-06-18 |
0.6152 USDT |
24,382.7589 ADA |
0.6101 USDT |
0.6101 USDT |
0.6207 USDT |
0.6122 USDT |
| 2025-06-17 |
0.6266 USDT |
103,364.0391 ADA |
0.6303 USDT |
0.6196 USDT |
0.6412 USDT |
0.6234 USDT |
| 2025-06-16 |
0.6499 USDT |
585,383.1094 ADA |
0.6335 USDT |
0.6258 USDT |
0.6563 USDT |
0.6532 USDT |
| 2025-06-15 |
0.6295 USDT |
33,417.8861 ADA |
0.6255 USDT |
0.6219 USDT |
0.6354 USDT |
0.6279 USDT |
| 2025-06-14 |
0.6361 USDT |
91,861.4467 ADA |
0.6405 USDT |
0.6330 USDT |
0.6420 USDT |
0.6374 USDT |
| 2025-06-13 |
0.6346 USDT |
572,107.1743 ADA |
0.6588 USDT |
0.6183 USDT |
0.6588 USDT |
0.6422 USDT |
| 2025-06-12 |
0.6828 USDT |
976,599.5083 ADA |
0.6978 USDT |
0.6761 USDT |
0.6994 USDT |
0.6785 USDT |
| 2025-06-11 |
0.7205 USDT |
383,359.5396 ADA |
0.7161 USDT |
0.7095 USDT |
0.7285 USDT |
0.7267 USDT |
| 2025-06-10 |
0.7082 USDT |
97,942.7970 ADA |
0.7052 USDT |
0.6942 USDT |
0.7141 USDT |
0.6993 USDT |
| 2025-06-09 |
0.6706 USDT |
413,821.8109 ADA |
0.6702 USDT |
0.6567 USDT |
0.6866 USDT |
0.6833 USDT |
| 2025-06-08 |
0.6641 USDT |
924,030.0480 ADA |
0.6645 USDT |
0.6526 USDT |
0.6790 USDT |
0.6694 USDT |
| 2025-06-07 |
0.6644 USDT |
254,843.9798 ADA |
0.6556 USDT |
0.6499 USDT |
0.6702 USDT |
0.6643 USDT |
| 2025-06-06 |
0.6378 USDT |
417,927.2560 ADA |
0.6257 USDT |
0.6246 USDT |
0.6716 USDT |
0.6627 USDT |
| 2025-06-05 |
0.6580 USDT |
1,230,499.5570 ADA |
0.6669 USDT |
0.6190 USDT |
0.6892 USDT |
0.6243 USDT |
| 2025-06-04 |
0.6942 USDT |
516,511.9493 ADA |
0.6838 USDT |
0.6838 USDT |
0.7011 USDT |
0.6848 USDT |
| 2025-06-03 |
0.6949 USDT |
834,077.5642 ADA |
0.6898 USDT |
0.6842 USDT |
0.7056 USDT |
0.6890 USDT |
| 2025-06-02 |
0.6755 USDT |
171,005.2513 ADA |
0.6841 USDT |
0.6643 USDT |
0.6900 USDT |
0.6898 USDT |
| 2025-06-01 |
0.6732 USDT |
305,723.3972 ADA |
0.6848 USDT |
0.6547 USDT |
0.6852 USDT |
0.6833 USDT |
| 2025-05-31 |
0.6745 USDT |
549,571.2267 ADA |
0.6906 USDT |
0.6565 USDT |
0.6906 USDT |
0.6861 USDT |
| 2025-05-30 |
0.7024 USDT |
937,020.1448 ADA |
0.7223 USDT |
0.6825 USDT |
0.7273 USDT |
0.6873 USDT |
| 2025-05-29 |
0.7392 USDT |
574,631.7497 ADA |
0.7483 USDT |
0.7309 USDT |
0.7640 USDT |
0.7355 USDT |
| 2025-05-28 |
0.7502 USDT |
477,923.9181 ADA |
0.7584 USDT |
0.7331 USDT |
0.7605 USDT |
0.7399 USDT |
| 2025-05-27 |
0.7643 USDT |
211,938.2069 ADA |
0.7599 USDT |
0.7445 USDT |
0.7753 USDT |
0.7670 USDT |
| 2025-05-26 |
0.7668 USDT |
162,176.1628 ADA |
0.7596 USDT |
0.7569 USDT |
0.7759 USDT |
0.7655 USDT |
| 2025-05-25 |
0.7370 USDT |
616,783.5495 ADA |
0.7460 USDT |
0.7287 USDT |
0.7506 USDT |
0.7459 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 |