Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-13 |
0.2476 USDT |
206,523.0886 ADA |
0.2455 USDT |
0.2439 USDT |
0.2497 USDT |
0.2490 USDT |
| 2023-09-12 |
0.2486 USDT |
1,011,621.6873 ADA |
0.2420 USDT |
0.2410 USDT |
0.2524 USDT |
0.2460 USDT |
| 2023-09-11 |
0.2417 USDT |
1,628,301.0808 ADA |
0.2492 USDT |
0.2370 USDT |
0.2492 USDT |
0.2413 USDT |
| 2023-09-10 |
0.2477 USDT |
858,627.1534 ADA |
0.2532 USDT |
0.2441 USDT |
0.2532 USDT |
0.2492 USDT |
| 2023-09-09 |
0.2544 USDT |
87,655.9950 ADA |
0.2545 USDT |
0.2533 USDT |
0.2556 USDT |
0.2533 USDT |
| 2023-09-08 |
0.2548 USDT |
257,952.2204 ADA |
0.2581 USDT |
0.2529 USDT |
0.2594 USDT |
0.2529 USDT |
| 2023-09-07 |
0.2554 USDT |
1,234,819.7030 ADA |
0.2579 USDT |
0.2533 USDT |
0.2583 USDT |
0.2581 USDT |
| 2023-09-06 |
0.2559 USDT |
655,530.5321 ADA |
0.2582 USDT |
0.2523 USDT |
0.2609 USDT |
0.2577 USDT |
| 2023-09-05 |
0.2566 USDT |
538,871.0321 ADA |
0.2560 USDT |
0.2544 USDT |
0.2587 USDT |
0.2569 USDT |
| 2023-09-04 |
0.2559 USDT |
723,754.1194 ADA |
0.2563 USDT |
0.2542 USDT |
0.2597 USDT |
0.2555 USDT |
| 2023-09-03 |
0.2553 USDT |
449,549.9547 ADA |
0.2553 USDT |
0.2535 USDT |
0.2566 USDT |
0.2545 USDT |
| 2023-09-02 |
0.2555 USDT |
259,695.6645 ADA |
0.2551 USDT |
0.2538 USDT |
0.2570 USDT |
0.2551 USDT |
| 2023-09-01 |
0.2550 USDT |
993,772.4925 ADA |
0.2555 USDT |
0.2516 USDT |
0.2588 USDT |
0.2554 USDT |
| 2023-08-31 |
0.2605 USDT |
1,248,299.0905 ADA |
0.2655 USDT |
0.2500 USDT |
0.2664 USDT |
0.2541 USDT |
| 2023-08-30 |
0.2652 USDT |
984,768.2525 ADA |
0.2713 USDT |
0.2608 USDT |
0.2713 USDT |
0.2664 USDT |
| 2023-08-29 |
0.2743 USDT |
1,809,674.3977 ADA |
0.2677 USDT |
0.2603 USDT |
0.2796 USDT |
0.2729 USDT |
| 2023-08-28 |
0.2619 USDT |
638,808.0404 ADA |
0.2633 USDT |
0.2578 USDT |
0.2678 USDT |
0.2678 USDT |
| 2023-08-27 |
0.2626 USDT |
102,096.8126 ADA |
0.2608 USDT |
0.2604 USDT |
0.2651 USDT |
0.2619 USDT |
| 2023-08-26 |
0.2603 USDT |
131,902.3044 ADA |
0.2596 USDT |
0.2581 USDT |
0.2616 USDT |
0.2611 USDT |
| 2023-08-25 |
0.2626 USDT |
627,595.6758 ADA |
0.2656 USDT |
0.2593 USDT |
0.2702 USDT |
0.2603 USDT |
| 2023-08-24 |
0.2657 USDT |
397,063.0072 ADA |
0.2684 USDT |
0.2624 USDT |
0.2711 USDT |
0.2652 USDT |
| 2023-08-23 |
0.2621 USDT |
454,103.5481 ADA |
0.2585 USDT |
0.2582 USDT |
0.2696 USDT |
0.2663 USDT |
| 2023-08-22 |
0.2568 USDT |
790,235.0805 ADA |
0.2629 USDT |
0.2503 USDT |
0.2630 USDT |
0.2550 USDT |
| 2023-08-21 |
0.2661 USDT |
371,408.3749 ADA |
0.2703 USDT |
0.2589 USDT |
0.2722 USDT |
0.2638 USDT |
| 2023-08-20 |
0.2690 USDT |
292,206.1203 ADA |
0.2696 USDT |
0.2649 USDT |
0.2730 USDT |
0.2712 USDT |
| 2023-08-19 |
0.2656 USDT |
398,826.9762 ADA |
0.2632 USDT |
0.2606 USDT |
0.2695 USDT |
0.2679 USDT |
| 2023-08-18 |
0.2625 USDT |
1,253,486.4338 ADA |
0.2569 USDT |
0.2558 USDT |
0.2672 USDT |
0.2646 USDT |
| 2023-08-17 |
0.2594 USDT |
2,679,308.4147 ADA |
0.2746 USDT |
0.2457 USDT |
0.2903 USDT |
0.2585 USDT |
| 2023-08-16 |
0.2746 USDT |
883,138.3402 ADA |
0.2824 USDT |
0.2656 USDT |
0.2826 USDT |
0.2740 USDT |
| 2023-08-15 |
0.2854 USDT |
707,895.9998 ADA |
0.2905 USDT |
0.2754 USDT |
0.2905 USDT |
0.2815 USDT |
| 2023-08-14 |
0.2903 USDT |
216,693.9086 ADA |
0.2898 USDT |
0.2875 USDT |
0.2923 USDT |
0.2909 USDT |
| 2023-08-13 |
0.2914 USDT |
133,392.4845 ADA |
0.2917 USDT |
0.2875 USDT |
0.2934 USDT |
0.2884 USDT |
| 2023-08-12 |
0.2930 USDT |
100,526.3735 ADA |
0.2930 USDT |
0.2912 USDT |
0.2946 USDT |
0.2912 USDT |
| 2023-08-11 |
0.2951 USDT |
114,336.1598 ADA |
0.2964 USDT |
0.2926 USDT |
0.2974 USDT |
0.2932 USDT |
| 2023-08-10 |
0.2985 USDT |
526,992.8849 ADA |
0.3011 USDT |
0.2962 USDT |
0.3017 USDT |
0.2962 USDT |
| 2023-08-09 |
0.2987 USDT |
558,760.5763 ADA |
0.2976 USDT |
0.2963 USDT |
0.3019 USDT |
0.3018 USDT |
| 2023-08-08 |
0.2987 USDT |
655,868.8162 ADA |
0.2910 USDT |
0.2903 USDT |
0.3025 USDT |
0.2995 USDT |
| 2023-08-07 |
0.2882 USDT |
862,909.4263 ADA |
0.2914 USDT |
0.2822 USDT |
0.2955 USDT |
0.2900 USDT |
| 2023-08-06 |
0.2931 USDT |
173,032.5277 ADA |
0.2937 USDT |
0.2910 USDT |
0.2955 USDT |
0.2935 USDT |
| 2023-08-05 |
0.2921 USDT |
362,582.0204 ADA |
0.2937 USDT |
0.2901 USDT |
0.2938 USDT |
0.2930 USDT |
| 2023-08-04 |
0.2933 USDT |
450,388.2502 ADA |
0.2918 USDT |
0.2908 USDT |
0.2971 USDT |
0.2937 USDT |
| 2023-08-03 |
0.2943 USDT |
1,702,247.9567 ADA |
0.2988 USDT |
0.2930 USDT |
0.3012 USDT |
0.2940 USDT |
| 2023-08-02 |
0.3069 USDT |
3,738,768.8516 ADA |
0.3103 USDT |
0.2980 USDT |
0.3118 USDT |
0.2998 USDT |
| 2023-08-01 |
0.2999 USDT |
691,858.3609 ADA |
0.3063 USDT |
0.2926 USDT |
0.3081 USDT |
0.3070 USDT |
| 2023-07-31 |
0.3122 USDT |
243,811.5275 ADA |
0.3151 USDT |
0.3065 USDT |
0.3185 USDT |
0.3069 USDT |
| 2023-07-30 |
0.3171 USDT |
12,268,020.3203 ADA |
0.3135 USDT |
0.3011 USDT |
0.3232 USDT |
0.3107 USDT |
| 2023-07-29 |
0.3171 USDT |
10,619,496.3837 ADA |
0.3096 USDT |
0.3090 USDT |
0.3334 USDT |
0.3123 USDT |
| 2023-07-28 |
0.3104 USDT |
397,275.2720 ADA |
0.3083 USDT |
0.3062 USDT |
0.3131 USDT |
0.3110 USDT |
| 2023-07-27 |
0.3080 USDT |
635,015.0720 ADA |
0.3064 USDT |
0.3056 USDT |
0.3132 USDT |
0.3071 USDT |
| 2023-07-26 |
0.3037 USDT |
673,287.4805 ADA |
0.3035 USDT |
0.3006 USDT |
0.3098 USDT |
0.3071 USDT |