Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.4822 USDT |
953,650.6850 ADA |
0.4822 USDT |
0.4759 USDT |
0.4864 USDT |
0.4823 USDT |
| 2024-05-17 |
0.4709 USDT |
1,341,841.7713 ADA |
0.4606 USDT |
0.4553 USDT |
0.4903 USDT |
0.4817 USDT |
| 2024-05-16 |
0.4571 USDT |
2,263,030.9758 ADA |
0.4533 USDT |
0.4489 USDT |
0.4636 USDT |
0.4603 USDT |
| 2024-05-15 |
0.4425 USDT |
1,055,631.2533 ADA |
0.4289 USDT |
0.4262 USDT |
0.4546 USDT |
0.4528 USDT |
| 2024-05-14 |
0.4330 USDT |
771,915.3416 ADA |
0.4360 USDT |
0.4275 USDT |
0.4383 USDT |
0.4295 USDT |
| 2024-05-13 |
0.4426 USDT |
1,567,151.0013 ADA |
0.4383 USDT |
0.4254 USDT |
0.4528 USDT |
0.4391 USDT |
| 2024-05-12 |
0.4389 USDT |
460,257.0535 ADA |
0.4397 USDT |
0.4334 USDT |
0.4430 USDT |
0.4376 USDT |
| 2024-05-11 |
0.4421 USDT |
813,284.2917 ADA |
0.4483 USDT |
0.4379 USDT |
0.4506 USDT |
0.4380 USDT |
| 2024-05-10 |
0.4576 USDT |
583,063.1004 ADA |
0.4627 USDT |
0.4437 USDT |
0.4682 USDT |
0.4456 USDT |
| 2024-05-09 |
0.4554 USDT |
393,113.6748 ADA |
0.4519 USDT |
0.4478 USDT |
0.4639 USDT |
0.4622 USDT |
| 2024-05-08 |
0.4506 USDT |
1,333,297.8206 ADA |
0.4423 USDT |
0.4361 USDT |
0.4686 USDT |
0.4554 USDT |
| 2024-05-07 |
0.4512 USDT |
1,183,003.8430 ADA |
0.4539 USDT |
0.4460 USDT |
0.4558 USDT |
0.4472 USDT |
| 2024-05-06 |
0.4650 USDT |
1,423,108.3125 ADA |
0.4595 USDT |
0.4516 USDT |
0.4749 USDT |
0.4600 USDT |
| 2024-05-05 |
0.4587 USDT |
1,415,886.5288 ADA |
0.4630 USDT |
0.4522 USDT |
0.4661 USDT |
0.4600 USDT |
| 2024-05-04 |
0.4684 USDT |
569,751.6210 ADA |
0.4686 USDT |
0.4635 USDT |
0.4755 USDT |
0.4656 USDT |
| 2024-05-03 |
0.4601 USDT |
1,009,338.7118 ADA |
0.4592 USDT |
0.4465 USDT |
0.4731 USDT |
0.4687 USDT |
| 2024-05-02 |
0.4544 USDT |
851,056.8068 ADA |
0.4500 USDT |
0.4391 USDT |
0.4626 USDT |
0.4592 USDT |
| 2024-05-01 |
0.4345 USDT |
1,224,162.8370 ADA |
0.4412 USDT |
0.4186 USDT |
0.4575 USDT |
0.4503 USDT |
| 2024-04-30 |
0.4364 USDT |
732,711.6214 ADA |
0.4563 USDT |
0.4254 USDT |
0.4624 USDT |
0.4442 USDT |
| 2024-04-29 |
0.4538 USDT |
667,425.2325 ADA |
0.4603 USDT |
0.4471 USDT |
0.4632 USDT |
0.4519 USDT |
| 2024-04-28 |
0.4697 USDT |
320,269.7671 ADA |
0.4669 USDT |
0.4664 USDT |
0.4778 USDT |
0.4695 USDT |
| 2024-04-27 |
0.4553 USDT |
1,628,822.9262 ADA |
0.4635 USDT |
0.4447 USDT |
0.4693 USDT |
0.4673 USDT |
| 2024-04-26 |
0.4680 USDT |
301,819.4069 ADA |
0.4711 USDT |
0.4620 USDT |
0.4786 USDT |
0.4639 USDT |
| 2024-04-25 |
0.4723 USDT |
609,464.0468 ADA |
0.4754 USDT |
0.4630 USDT |
0.4795 USDT |
0.4743 USDT |
| 2024-04-24 |
0.4889 USDT |
863,158.3013 ADA |
0.5007 USDT |
0.4726 USDT |
0.5104 USDT |
0.4760 USDT |
| 2024-04-23 |
0.5092 USDT |
795,749.2370 ADA |
0.5171 USDT |
0.5011 USDT |
0.5211 USDT |
0.5036 USDT |
| 2024-04-22 |
0.5090 USDT |
526,170.9852 ADA |
0.4999 USDT |
0.4961 USDT |
0.5200 USDT |
0.5191 USDT |
| 2024-04-21 |
0.5003 USDT |
335,848.9945 ADA |
0.5071 USDT |
0.4880 USDT |
0.5124 USDT |
0.4995 USDT |
| 2024-04-20 |
0.4895 USDT |
1,814,633.5747 ADA |
0.4686 USDT |
0.4657 USDT |
0.5085 USDT |
0.5036 USDT |
| 2024-04-19 |
0.4575 USDT |
860,353.5498 ADA |
0.4561 USDT |
0.4230 USDT |
0.4753 USDT |
0.4684 USDT |
| 2024-04-18 |
0.4524 USDT |
821,807.0666 ADA |
0.4429 USDT |
0.4342 USDT |
0.4604 USDT |
0.4576 USDT |
| 2024-04-17 |
0.4441 USDT |
856,498.3462 ADA |
0.4569 USDT |
0.4274 USDT |
0.4647 USDT |
0.4481 USDT |
| 2024-04-16 |
0.4614 USDT |
1,291,302.4197 ADA |
0.4596 USDT |
0.4397 USDT |
0.4776 USDT |
0.4603 USDT |
| 2024-04-15 |
0.4650 USDT |
2,175,526.7783 ADA |
0.4651 USDT |
0.4395 USDT |
0.4946 USDT |
0.4612 USDT |
| 2024-04-14 |
0.4567 USDT |
1,803,589.6005 ADA |
0.4450 USDT |
0.4330 USDT |
0.4714 USDT |
0.4702 USDT |
| 2024-04-13 |
0.4574 USDT |
7,103,290.6093 ADA |
0.5014 USDT |
0.4000 USDT |
0.5165 USDT |
0.4508 USDT |
| 2024-04-12 |
0.5027 USDT |
6,336,599.7779 ADA |
0.5860 USDT |
0.4620 USDT |
0.5917 USDT |
0.5050 USDT |
| 2024-04-11 |
0.5781 USDT |
2,027,867.6804 ADA |
0.5850 USDT |
0.5759 USDT |
0.5941 USDT |
0.5848 USDT |
| 2024-04-10 |
0.5818 USDT |
4,774,879.6496 ADA |
0.5907 USDT |
0.5579 USDT |
0.5938 USDT |
0.5825 USDT |
| 2024-04-09 |
0.6092 USDT |
941,807.7464 ADA |
0.6143 USDT |
0.5922 USDT |
0.6236 USDT |
0.6005 USDT |
| 2024-04-08 |
0.6030 USDT |
2,792,176.9390 ADA |
0.5887 USDT |
0.5799 USDT |
0.6159 USDT |
0.6137 USDT |
| 2024-04-07 |
0.5922 USDT |
794,877.9349 ADA |
0.5833 USDT |
0.5831 USDT |
0.5967 USDT |
0.5860 USDT |
| 2024-04-06 |
0.5812 USDT |
280,233.6632 ADA |
0.5740 USDT |
0.5720 USDT |
0.5889 USDT |
0.5873 USDT |
| 2024-04-05 |
0.5701 USDT |
510,224.2984 ADA |
0.5830 USDT |
0.5599 USDT |
0.5851 USDT |
0.5781 USDT |
| 2024-04-04 |
0.5813 USDT |
1,489,608.6758 ADA |
0.5724 USDT |
0.5592 USDT |
0.5961 USDT |
0.5794 USDT |
| 2024-04-03 |
0.5837 USDT |
627,368.0411 ADA |
0.5814 USDT |
0.5630 USDT |
0.5945 USDT |
0.5760 USDT |
| 2024-04-02 |
0.5916 USDT |
2,079,249.2693 ADA |
0.6196 USDT |
0.5730 USDT |
0.6196 USDT |
0.5812 USDT |
| 2024-04-01 |
0.6259 USDT |
2,919,322.8410 ADA |
0.6496 USDT |
0.6058 USDT |
0.6505 USDT |
0.6225 USDT |
| 2024-03-31 |
0.6486 USDT |
701,370.1201 ADA |
0.6426 USDT |
0.6426 USDT |
0.6528 USDT |
0.6483 USDT |
| 2024-03-30 |
0.6567 USDT |
1,405,522.7930 ADA |
0.6643 USDT |
0.6463 USDT |
0.6685 USDT |
0.6505 USDT |