Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-29 |
0.6564 USDT |
853,546.9305 ADA |
0.6505 USDT |
0.6359 USDT |
0.6671 USDT |
0.6487 USDT |
| 2024-03-28 |
0.6487 USDT |
903,708.9697 ADA |
0.6483 USDT |
0.6359 USDT |
0.6577 USDT |
0.6475 USDT |
| 2024-03-27 |
0.6496 USDT |
3,908,372.1788 ADA |
0.6659 USDT |
0.6303 USDT |
0.6703 USDT |
0.6542 USDT |
| 2024-03-26 |
0.6690 USDT |
901,572.7149 ADA |
0.6564 USDT |
0.6523 USDT |
0.6836 USDT |
0.6644 USDT |
| 2024-03-25 |
0.6566 USDT |
964,557.3467 ADA |
0.6462 USDT |
0.6383 USDT |
0.6681 USDT |
0.6582 USDT |
| 2024-03-24 |
0.6371 USDT |
1,239,946.2839 ADA |
0.6261 USDT |
0.6250 USDT |
0.6452 USDT |
0.6413 USDT |
| 2024-03-23 |
0.6289 USDT |
749,719.2943 ADA |
0.6141 USDT |
0.6116 USDT |
0.6387 USDT |
0.6303 USDT |
| 2024-03-22 |
0.6119 USDT |
1,436,598.2256 ADA |
0.6301 USDT |
0.5997 USDT |
0.6426 USDT |
0.6082 USDT |
| 2024-03-21 |
0.6340 USDT |
1,336,164.9145 ADA |
0.6395 USDT |
0.6185 USDT |
0.6479 USDT |
0.6326 USDT |
| 2024-03-20 |
0.6074 USDT |
1,578,310.0184 ADA |
0.5855 USDT |
0.5696 USDT |
0.6441 USDT |
0.6417 USDT |
| 2024-03-19 |
0.6141 USDT |
2,203,066.4718 ADA |
0.6592 USDT |
0.5856 USDT |
0.6659 USDT |
0.5856 USDT |
| 2024-03-18 |
0.6733 USDT |
3,513,850.0044 ADA |
0.6801 USDT |
0.6428 USDT |
0.6978 USDT |
0.6547 USDT |
| 2024-03-17 |
0.6732 USDT |
1,676,942.4810 ADA |
0.6611 USDT |
0.6299 USDT |
0.6897 USDT |
0.6786 USDT |
| 2024-03-16 |
0.6798 USDT |
2,850,179.5732 ADA |
0.7253 USDT |
0.6095 USDT |
0.7351 USDT |
0.6579 USDT |
| 2024-03-15 |
0.7105 USDT |
2,931,951.1958 ADA |
0.7517 USDT |
0.6685 USDT |
0.7637 USDT |
0.7229 USDT |
| 2024-03-14 |
0.7788 USDT |
4,076,701.9722 ADA |
0.7640 USDT |
0.7129 USDT |
0.8095 USDT |
0.7510 USDT |
| 2024-03-13 |
0.7535 USDT |
1,688,360.1756 ADA |
0.7482 USDT |
0.7366 USDT |
0.7728 USDT |
0.7478 USDT |
| 2024-03-12 |
0.7454 USDT |
2,583,770.9161 ADA |
0.7761 USDT |
0.7036 USDT |
0.7761 USDT |
0.7417 USDT |
| 2024-03-11 |
0.7478 USDT |
4,430,344.2622 ADA |
0.7167 USDT |
0.6786 USDT |
0.7877 USDT |
0.7822 USDT |
| 2024-03-10 |
0.7263 USDT |
1,205,539.2839 ADA |
0.7419 USDT |
0.7085 USDT |
0.7440 USDT |
0.7178 USDT |
| 2024-03-09 |
0.7356 USDT |
895,369.1150 ADA |
0.7230 USDT |
0.7206 USDT |
0.7439 USDT |
0.7380 USDT |
| 2024-03-08 |
0.7246 USDT |
2,755,324.6928 ADA |
0.7452 USDT |
0.6984 USDT |
0.7539 USDT |
0.7231 USDT |
| 2024-03-07 |
0.7385 USDT |
3,231,010.6804 ADA |
0.7347 USDT |
0.7187 USDT |
0.7543 USDT |
0.7459 USDT |
| 2024-03-06 |
0.7094 USDT |
4,024,911.1916 ADA |
0.6921 USDT |
0.6658 USDT |
0.7570 USDT |
0.7268 USDT |
| 2024-03-05 |
0.6967 USDT |
7,788,620.7711 ADA |
0.7691 USDT |
0.5701 USDT |
0.7821 USDT |
0.6898 USDT |
| 2024-03-04 |
0.7653 USDT |
5,686,966.4299 ADA |
0.7260 USDT |
0.7241 USDT |
0.7978 USDT |
0.7687 USDT |
| 2024-03-03 |
0.7198 USDT |
2,515,893.1481 ADA |
0.7416 USDT |
0.6880 USDT |
0.7416 USDT |
0.7275 USDT |
| 2024-03-02 |
0.7402 USDT |
4,744,985.5747 ADA |
0.7191 USDT |
0.7176 USDT |
0.7672 USDT |
0.7409 USDT |
| 2024-03-01 |
0.6885 USDT |
2,842,448.2683 ADA |
0.6539 USDT |
0.6539 USDT |
0.7185 USDT |
0.7185 USDT |
| 2024-02-29 |
0.6739 USDT |
9,463,944.4224 ADA |
0.6304 USDT |
0.6230 USDT |
0.7082 USDT |
0.6585 USDT |
| 2024-02-28 |
0.6320 USDT |
10,293,770.9098 ADA |
0.6239 USDT |
0.5975 USDT |
0.6608 USDT |
0.6171 USDT |
| 2024-02-27 |
0.6230 USDT |
7,501,251.4709 ADA |
0.6199 USDT |
0.6053 USDT |
0.6307 USDT |
0.6239 USDT |
| 2024-02-26 |
0.6036 USDT |
3,213,673.0781 ADA |
0.5901 USDT |
0.5718 USDT |
0.6220 USDT |
0.6188 USDT |
| 2024-02-25 |
0.5877 USDT |
3,700,487.0320 ADA |
0.5966 USDT |
0.5753 USDT |
0.6190 USDT |
0.5873 USDT |
| 2024-02-24 |
0.5864 USDT |
1,219,332.2227 ADA |
0.5826 USDT |
0.5698 USDT |
0.5974 USDT |
0.5911 USDT |
| 2024-02-23 |
0.5897 USDT |
5,518,328.0084 ADA |
0.5851 USDT |
0.5678 USDT |
0.6012 USDT |
0.5909 USDT |
| 2024-02-22 |
0.5984 USDT |
1,526,263.4818 ADA |
0.5985 USDT |
0.5816 USDT |
0.6082 USDT |
0.5954 USDT |
| 2024-02-21 |
0.5908 USDT |
2,106,679.1427 ADA |
0.6213 USDT |
0.5750 USDT |
0.6227 USDT |
0.5974 USDT |
| 2024-02-20 |
0.6182 USDT |
2,843,334.4316 ADA |
0.6327 USDT |
0.5877 USDT |
0.6406 USDT |
0.6281 USDT |
| 2024-02-19 |
0.6270 USDT |
1,094,060.2850 ADA |
0.6200 USDT |
0.6152 USDT |
0.6384 USDT |
0.6322 USDT |
| 2024-02-18 |
0.6239 USDT |
1,867,936.8069 ADA |
0.6096 USDT |
0.6096 USDT |
0.6390 USDT |
0.6198 USDT |
| 2024-02-17 |
0.5848 USDT |
598,376.3445 ADA |
0.5974 USDT |
0.5690 USDT |
0.6039 USDT |
0.6002 USDT |
| 2024-02-16 |
0.5969 USDT |
2,383,661.0995 ADA |
0.6088 USDT |
0.5824 USDT |
0.6133 USDT |
0.5896 USDT |
| 2024-02-15 |
0.5964 USDT |
3,280,287.0620 ADA |
0.5759 USDT |
0.5711 USDT |
0.6154 USDT |
0.6040 USDT |
| 2024-02-14 |
0.5705 USDT |
1,800,641.2743 ADA |
0.5448 USDT |
0.5400 USDT |
0.5827 USDT |
0.5759 USDT |
| 2024-02-13 |
0.5522 USDT |
2,101,431.6606 ADA |
0.5599 USDT |
0.5342 USDT |
0.5639 USDT |
0.5444 USDT |
| 2024-02-12 |
0.5463 USDT |
1,332,930.1490 ADA |
0.5416 USDT |
0.5301 USDT |
0.5654 USDT |
0.5580 USDT |
| 2024-02-11 |
0.5554 USDT |
1,335,349.1398 ADA |
0.5526 USDT |
0.5358 USDT |
0.5652 USDT |
0.5377 USDT |