Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-10 |
0.5423 USDT |
571,014.3469 ADA |
0.5427 USDT |
0.5284 USDT |
0.5577 USDT |
0.5503 USDT |
| 2024-02-09 |
0.5384 USDT |
2,055,706.0551 ADA |
0.5308 USDT |
0.5285 USDT |
0.5481 USDT |
0.5444 USDT |
| 2024-02-08 |
0.5174 USDT |
7,719,472.4512 ADA |
0.5021 USDT |
0.5021 USDT |
0.5356 USDT |
0.5275 USDT |
| 2024-02-07 |
0.4776 USDT |
5,488,773.5100 ADA |
0.4991 USDT |
0.4661 USDT |
0.5020 USDT |
0.5020 USDT |
| 2024-02-06 |
0.4986 USDT |
601,557.2723 ADA |
0.4942 USDT |
0.4900 USDT |
0.5040 USDT |
0.5010 USDT |
| 2024-02-05 |
0.4950 USDT |
910,438.3397 ADA |
0.4934 USDT |
0.4883 USDT |
0.5054 USDT |
0.4913 USDT |
| 2024-02-04 |
0.5035 USDT |
407,366.9547 ADA |
0.5120 USDT |
0.4950 USDT |
0.5120 USDT |
0.4990 USDT |
| 2024-02-03 |
0.5203 USDT |
141,827.5844 ADA |
0.5148 USDT |
0.5122 USDT |
0.5252 USDT |
0.5150 USDT |
| 2024-02-02 |
0.5130 USDT |
453,360.8112 ADA |
0.5065 USDT |
0.5049 USDT |
0.5241 USDT |
0.5105 USDT |
| 2024-02-01 |
0.4932 USDT |
1,678,678.3265 ADA |
0.4974 USDT |
0.4863 USDT |
0.5041 USDT |
0.5012 USDT |
| 2024-01-31 |
0.5031 USDT |
1,092,793.7195 ADA |
0.5134 USDT |
0.4940 USDT |
0.5199 USDT |
0.5007 USDT |
| 2024-01-30 |
0.5287 USDT |
1,052,920.5023 ADA |
0.5260 USDT |
0.5157 USDT |
0.5373 USDT |
0.5230 USDT |
| 2024-01-29 |
0.4997 USDT |
796,185.9035 ADA |
0.4900 USDT |
0.4848 USDT |
0.5268 USDT |
0.5265 USDT |
| 2024-01-28 |
0.4931 USDT |
831,424.1107 ADA |
0.4866 USDT |
0.4839 USDT |
0.5000 USDT |
0.4855 USDT |
| 2024-01-27 |
0.4858 USDT |
347,273.7343 ADA |
0.4862 USDT |
0.4761 USDT |
0.4901 USDT |
0.4856 USDT |