Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-28 |
0.3698 USDT |
1,893,305.9624 ADA |
0.3704 USDT |
0.3618 USDT |
0.3762 USDT |
0.3655 USDT |
| 2025-12-27 |
0.3527 USDT |
149,752.8641 ADA |
0.3496 USDT |
0.3490 USDT |
0.3555 USDT |
0.3525 USDT |
| 2025-12-26 |
0.3516 USDT |
1,705,515.7696 ADA |
0.3436 USDT |
0.3424 USDT |
0.3579 USDT |
0.3511 USDT |
| 2025-12-25 |
0.3548 USDT |
465,957.8539 ADA |
0.3570 USDT |
0.3495 USDT |
0.3611 USDT |
0.3541 USDT |
| 2025-12-24 |
0.3587 USDT |
998,886.3947 ADA |
0.3633 USDT |
0.3530 USDT |
0.3647 USDT |
0.3559 USDT |
| 2025-12-23 |
0.3715 USDT |
139,540.4281 ADA |
0.3711 USDT |
0.3636 USDT |
0.3740 USDT |
0.3648 USDT |
| 2025-12-22 |
0.3667 USDT |
109,694.1900 ADA |
0.3667 USDT |
0.3618 USDT |
0.3748 USDT |
0.3700 USDT |
| 2025-12-21 |
0.3637 USDT |
389,614.7544 ADA |
0.3730 USDT |
0.3580 USDT |
0.3741 USDT |
0.3597 USDT |
| 2025-12-20 |
0.3772 USDT |
251,111.1357 ADA |
0.3767 USDT |
0.3725 USDT |
0.3802 USDT |
0.3753 USDT |
| 2025-12-19 |
0.3724 USDT |
1,030,006.5715 ADA |
0.3514 USDT |
0.3468 USDT |
0.3793 USDT |
0.3780 USDT |
| 2025-12-18 |
0.3648 USDT |
239,648.3174 ADA |
0.3671 USDT |
0.3610 USDT |
0.3684 USDT |
0.3627 USDT |
| 2025-12-17 |
0.3803 USDT |
224,376.6167 ADA |
0.3861 USDT |
0.3768 USDT |
0.3877 USDT |
0.3809 USDT |
| 2025-12-16 |
0.3856 USDT |
842,564.5176 ADA |
0.3884 USDT |
0.3779 USDT |
0.3904 USDT |
0.3843 USDT |
| 2025-12-15 |
0.4010 USDT |
307,905.1600 ADA |
0.3964 USDT |
0.3956 USDT |
0.4070 USDT |
0.4041 USDT |
| 2025-12-14 |
0.4007 USDT |
759,359.5843 ADA |
0.4099 USDT |
0.3920 USDT |
0.4107 USDT |
0.3963 USDT |
| 2025-12-13 |
0.4105 USDT |
465,505.9855 ADA |
0.4093 USDT |
0.4084 USDT |
0.4152 USDT |
0.4093 USDT |
| 2025-12-12 |
0.4245 USDT |
354,144.4323 ADA |
0.4257 USDT |
0.4185 USDT |
0.4288 USDT |
0.4224 USDT |
| 2025-12-11 |
0.4316 USDT |
433,912.8985 ADA |
0.4541 USDT |
0.4151 USDT |
0.4541 USDT |
0.4167 USDT |
| 2025-12-10 |
0.4640 USDT |
745,369.9967 ADA |
0.4702 USDT |
0.4583 USDT |
0.4757 USDT |
0.4653 USDT |
| 2025-12-09 |
0.4442 USDT |
3,157,551.3854 ADA |
0.4330 USDT |
0.4240 USDT |
0.4845 USDT |
0.4765 USDT |
| 2025-12-08 |
0.4341 USDT |
338,635.5920 ADA |
0.4149 USDT |
0.4149 USDT |
0.4404 USDT |
0.4328 USDT |
| 2025-12-07 |
0.4189 USDT |
1,470,571.0312 ADA |
0.4143 USDT |
0.4062 USDT |
0.4347 USDT |
0.4314 USDT |
| 2025-12-06 |
0.4129 USDT |
7,981.8850 ADA |
0.4130 USDT |
0.4108 USDT |
0.4172 USDT |
0.4143 USDT |
| 2025-12-05 |
0.4242 USDT |
932,802.9492 ADA |
0.4396 USDT |
0.4097 USDT |
0.4427 USDT |
0.4147 USDT |
| 2025-12-04 |
0.4465 USDT |
793,896.4980 ADA |
0.4501 USDT |
0.4354 USDT |
0.4554 USDT |
0.4395 USDT |
| 2025-12-03 |
0.4356 USDT |
626,966.1504 ADA |
0.4342 USDT |
0.4271 USDT |
0.4462 USDT |
0.4424 USDT |
| 2025-12-02 |
0.3871 USDT |
148,626.2051 ADA |
0.3860 USDT |
0.3850 USDT |
0.3929 USDT |
0.3884 USDT |
| 2025-12-01 |
0.3899 USDT |
979,312.5525 ADA |
0.4144 USDT |
0.3797 USDT |
0.4157 USDT |
0.3805 USDT |
| 2025-11-30 |
0.4189 USDT |
74,263.6745 ADA |
0.4148 USDT |
0.4143 USDT |
0.4256 USDT |
0.4243 USDT |
| 2025-11-29 |
0.4167 USDT |
112,801.6216 ADA |
0.4203 USDT |
0.4134 USDT |
0.4211 USDT |
0.4179 USDT |
| 2025-11-28 |
0.4286 USDT |
1,055,015.7009 ADA |
0.4321 USDT |
0.4157 USDT |
0.4365 USDT |
0.4185 USDT |
| 2025-11-27 |
0.4322 USDT |
310,577.5195 ADA |
0.4347 USDT |
0.4267 USDT |
0.4387 USDT |
0.4341 USDT |
| 2025-11-26 |
0.4253 USDT |
566,763.3097 ADA |
0.4225 USDT |
0.4120 USDT |
0.4364 USDT |
0.4348 USDT |
| 2025-11-25 |
0.4214 USDT |
238,258.1737 ADA |
0.4276 USDT |
0.4053 USDT |
0.4284 USDT |
0.4197 USDT |
| 2025-11-24 |
0.4079 USDT |
577,750.6784 ADA |
0.4086 USDT |
0.4050 USDT |
0.4209 USDT |
0.4064 USDT |
| 2025-11-23 |
0.4124 USDT |
459,704.8376 ADA |
0.4045 USDT |
0.4022 USDT |
0.4180 USDT |
0.4130 USDT |
| 2025-11-22 |
0.4023 USDT |
1,550,240.0955 ADA |
0.4096 USDT |
0.3912 USDT |
0.4130 USDT |
0.4023 USDT |
| 2025-11-21 |
0.4167 USDT |
2,348,734.2677 ADA |
0.4324 USDT |
0.3935 USDT |
0.4390 USDT |
0.4029 USDT |
| 2025-11-20 |
0.4670 USDT |
151,933.2056 ADA |
0.4640 USDT |
0.4620 USDT |
0.4706 USDT |
0.4677 USDT |
| 2025-11-19 |
0.4557 USDT |
567,568.1576 ADA |
0.4752 USDT |
0.4386 USDT |
0.4762 USDT |
0.4641 USDT |
| 2025-11-18 |
0.4660 USDT |
578,832.6211 ADA |
0.4663 USDT |
0.4569 USDT |
0.4813 USDT |
0.4776 USDT |
| 2025-11-17 |
0.4934 USDT |
212,580.0523 ADA |
0.4842 USDT |
0.4799 USDT |
0.4972 USDT |
0.4946 USDT |
| 2025-11-16 |
0.4918 USDT |
314,862.9840 ADA |
0.4992 USDT |
0.4761 USDT |
0.5082 USDT |
0.4865 USDT |
| 2025-11-15 |
0.5067 USDT |
273,949.6941 ADA |
0.4983 USDT |
0.4983 USDT |
0.5144 USDT |
0.5034 USDT |
| 2025-11-14 |
0.5121 USDT |
559,203.1555 ADA |
0.5298 USDT |
0.4913 USDT |
0.5330 USDT |
0.4987 USDT |
| 2025-11-13 |
0.5414 USDT |
360,632.2157 ADA |
0.5464 USDT |
0.5149 USDT |
0.5710 USDT |
0.5277 USDT |
| 2025-11-12 |
0.5606 USDT |
88,387.6956 ADA |
0.5567 USDT |
0.5537 USDT |
0.5647 USDT |
0.5603 USDT |
| 2025-11-11 |
0.5927 USDT |
400,700.3527 ADA |
0.5931 USDT |
0.5754 USDT |
0.6064 USDT |
0.5792 USDT |
| 2025-11-10 |
0.5904 USDT |
561,918.8407 ADA |
0.5789 USDT |
0.5746 USDT |
0.6031 USDT |
0.5880 USDT |
| 2025-11-09 |
0.5570 USDT |
195,176.9176 ADA |
0.5687 USDT |
0.5489 USDT |
0.5687 USDT |
0.5518 USDT |