Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.8661 USDT |
463,519.4038 ADA |
0.8629 USDT |
0.8540 USDT |
0.8783 USDT |
0.8703 USDT |
| 2025-08-26 |
0.8549 USDT |
670,960.5040 ADA |
0.8372 USDT |
0.8278 USDT |
0.8737 USDT |
0.8670 USDT |
| 2025-08-25 |
0.8795 USDT |
985,773.9115 ADA |
0.9091 USDT |
0.8499 USDT |
0.9271 USDT |
0.8539 USDT |
| 2025-08-24 |
0.9320 USDT |
1,465,202.1293 ADA |
0.9146 USDT |
0.8883 USDT |
0.9652 USDT |
0.9076 USDT |
| 2025-08-23 |
0.9144 USDT |
548,486.9623 ADA |
0.9318 USDT |
0.8923 USDT |
0.9383 USDT |
0.9132 USDT |
| 2025-08-22 |
0.8886 USDT |
1,653,855.1190 ADA |
0.8519 USDT |
0.8223 USDT |
0.9400 USDT |
0.9239 USDT |
| 2025-08-21 |
0.8804 USDT |
162,820.4538 ADA |
0.8794 USDT |
0.8698 USDT |
0.8919 USDT |
0.8735 USDT |
| 2025-08-20 |
0.8487 USDT |
502,181.3066 ADA |
0.8463 USDT |
0.8386 USDT |
0.8635 USDT |
0.8592 USDT |
| 2025-08-19 |
0.8865 USDT |
1,620,111.8060 ADA |
0.9223 USDT |
0.8500 USDT |
0.9531 USDT |
0.8576 USDT |
| 2025-08-18 |
0.9146 USDT |
685,580.5874 ADA |
0.9608 USDT |
0.8907 USDT |
0.9667 USDT |
0.9110 USDT |
| 2025-08-17 |
0.9601 USDT |
781,777.5688 ADA |
0.9172 USDT |
0.9059 USDT |
0.9863 USDT |
0.9673 USDT |
| 2025-08-16 |
0.9412 USDT |
2,419,903.3653 ADA |
0.9451 USDT |
0.8992 USDT |
0.9767 USDT |
0.9204 USDT |
| 2025-08-15 |
0.9380 USDT |
489,792.0837 ADA |
0.9247 USDT |
0.9108 USDT |
0.9638 USDT |
0.9418 USDT |
| 2025-08-14 |
0.9825 USDT |
3,196,946.9360 ADA |
0.9047 USDT |
0.9047 USDT |
1.0187 USDT |
0.9674 USDT |
| 2025-08-13 |
0.8805 USDT |
1,159,854.9374 ADA |
0.8415 USDT |
0.8344 USDT |
0.9228 USDT |
0.9134 USDT |
| 2025-08-12 |
0.8097 USDT |
661,206.3552 ADA |
0.7735 USDT |
0.7664 USDT |
0.8549 USDT |
0.8480 USDT |
| 2025-08-11 |
0.7988 USDT |
1,696,209.5143 ADA |
0.8019 USDT |
0.7664 USDT |
0.8325 USDT |
0.7725 USDT |
| 2025-08-10 |
0.8074 USDT |
495,358.5587 ADA |
0.8030 USDT |
0.7848 USDT |
0.8334 USDT |
0.7974 USDT |
| 2025-08-09 |
0.8108 USDT |
363,269.8487 ADA |
0.7915 USDT |
0.7902 USDT |
0.8204 USDT |
0.8039 USDT |
| 2025-08-08 |
0.7897 USDT |
2,203,156.3511 ADA |
0.7877 USDT |
0.7773 USDT |
0.8057 USDT |
0.7943 USDT |
| 2025-08-07 |
0.7528 USDT |
306,962.2166 ADA |
0.7414 USDT |
0.7345 USDT |
0.7735 USDT |
0.7521 USDT |
| 2025-08-06 |
0.7341 USDT |
589,148.7869 ADA |
0.7253 USDT |
0.7120 USDT |
0.7470 USDT |
0.7404 USDT |
| 2025-08-05 |
0.7376 USDT |
362,309.9722 ADA |
0.7552 USDT |
0.7182 USDT |
0.7595 USDT |
0.7182 USDT |
| 2025-08-04 |
0.7456 USDT |
696,150.0414 ADA |
0.7274 USDT |
0.7255 USDT |
0.7588 USDT |
0.7537 USDT |
| 2025-08-03 |
0.7226 USDT |
428,552.8950 ADA |
0.7000 USDT |
0.6876 USDT |
0.7292 USDT |
0.7231 USDT |
| 2025-08-02 |
0.7004 USDT |
388,053.6380 ADA |
0.7129 USDT |
0.6850 USDT |
0.7268 USDT |
0.6942 USDT |
| 2025-08-01 |
0.7271 USDT |
2,224,755.5132 ADA |
0.7350 USDT |
0.7085 USDT |
0.7405 USDT |
0.7155 USDT |
| 2025-07-31 |
0.7694 USDT |
197,388.0133 ADA |
0.7627 USDT |
0.7520 USDT |
0.7881 USDT |
0.7540 USDT |
| 2025-07-30 |
0.7627 USDT |
536,904.6626 ADA |
0.7775 USDT |
0.7285 USDT |
0.7893 USDT |
0.7609 USDT |
| 2025-07-29 |
0.7898 USDT |
445,181.7273 ADA |
0.7924 USDT |
0.7700 USDT |
0.8086 USDT |
0.7811 USDT |
| 2025-07-28 |
0.8150 USDT |
678,350.9765 ADA |
0.8317 USDT |
0.7900 USDT |
0.8555 USDT |
0.7951 USDT |
| 2025-07-27 |
0.8237 USDT |
127,881.4303 ADA |
0.8200 USDT |
0.8142 USDT |
0.8386 USDT |
0.8266 USDT |
| 2025-07-26 |
0.8236 USDT |
417,389.2350 ADA |
0.8134 USDT |
0.8133 USDT |
0.8377 USDT |
0.8229 USDT |
| 2025-07-25 |
0.8014 USDT |
1,142,935.0790 ADA |
0.8067 USDT |
0.7756 USDT |
0.8179 USDT |
0.7956 USDT |
| 2025-07-24 |
0.8090 USDT |
2,564,832.4529 ADA |
0.8158 USDT |
0.7627 USDT |
0.8391 USDT |
0.8135 USDT |
| 2025-07-23 |
0.8247 USDT |
2,030,036.0419 ADA |
0.8991 USDT |
0.7858 USDT |
0.9016 USDT |
0.8144 USDT |
| 2025-07-22 |
0.8765 USDT |
1,479,395.1127 ADA |
0.8894 USDT |
0.8538 USDT |
0.9087 USDT |
0.8913 USDT |
| 2025-07-21 |
0.9036 USDT |
1,980,044.2435 ADA |
0.8583 USDT |
0.8419 USDT |
0.9333 USDT |
0.8962 USDT |
| 2025-07-20 |
0.8610 USDT |
1,039,058.2273 ADA |
0.8300 USDT |
0.8238 USDT |
0.8775 USDT |
0.8664 USDT |
| 2025-07-19 |
0.8271 USDT |
990,870.4605 ADA |
0.8160 USDT |
0.8028 USDT |
0.8362 USDT |
0.8286 USDT |
| 2025-07-18 |
0.8583 USDT |
2,230,702.2274 ADA |
0.8233 USDT |
0.8126 USDT |
0.8956 USDT |
0.8268 USDT |
| 2025-07-17 |
0.7872 USDT |
1,357,105.1033 ADA |
0.7649 USDT |
0.7408 USDT |
0.8240 USDT |
0.8010 USDT |
| 2025-07-16 |
0.7491 USDT |
1,013,718.3056 ADA |
0.7460 USDT |
0.7336 USDT |
0.7639 USDT |
0.7619 USDT |
| 2025-07-15 |
0.7289 USDT |
1,044,266.7448 ADA |
0.7353 USDT |
0.7114 USDT |
0.7459 USDT |
0.7320 USDT |
| 2025-07-14 |
0.7581 USDT |
270,069.8003 ADA |
0.7372 USDT |
0.7372 USDT |
0.7674 USDT |
0.7596 USDT |
| 2025-07-13 |
0.7417 USDT |
923,538.4823 ADA |
0.7091 USDT |
0.7065 USDT |
0.7552 USDT |
0.7445 USDT |
| 2025-07-12 |
0.7141 USDT |
788,302.1070 ADA |
0.7095 USDT |
0.6893 USDT |
0.7364 USDT |
0.6963 USDT |
| 2025-07-11 |
0.7233 USDT |
3,390,112.9323 ADA |
0.6777 USDT |
0.6688 USDT |
0.7617 USDT |
0.7509 USDT |
| 2025-07-10 |
0.6433 USDT |
712,925.9909 ADA |
0.6234 USDT |
0.6172 USDT |
0.6794 USDT |
0.6773 USDT |
| 2025-07-09 |
0.6032 USDT |
1,228,872.0857 ADA |
0.5882 USDT |
0.5839 USDT |
0.6274 USDT |
0.6231 USDT |