Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
0.6043 USDT |
1,859,418.0365 ADA |
0.6449 USDT |
0.5809 USDT |
0.6461 USDT |
0.6293 USDT |
| 2025-02-27 |
0.6669 USDT |
964,586.2226 ADA |
0.6479 USDT |
0.6421 USDT |
0.6791 USDT |
0.6791 USDT |
| 2025-02-26 |
0.6607 USDT |
1,686,055.6683 ADA |
0.6836 USDT |
0.6318 USDT |
0.6946 USDT |
0.6526 USDT |
| 2025-02-25 |
0.6546 USDT |
4,512,217.9064 ADA |
0.6815 USDT |
0.6291 USDT |
0.6943 USDT |
0.6842 USDT |
| 2025-02-24 |
0.7395 USDT |
1,756,473.7193 ADA |
0.7699 USDT |
0.7078 USDT |
0.7772 USDT |
0.7280 USDT |
| 2025-02-23 |
0.7684 USDT |
565,261.2707 ADA |
0.7734 USDT |
0.7603 USDT |
0.7876 USDT |
0.7670 USDT |
| 2025-02-22 |
0.7757 USDT |
712,333.9741 ADA |
0.7611 USDT |
0.7579 USDT |
0.7842 USDT |
0.7790 USDT |
| 2025-02-21 |
0.7849 USDT |
1,653,769.8098 ADA |
0.8037 USDT |
0.7506 USDT |
0.8181 USDT |
0.7642 USDT |
| 2025-02-20 |
0.7920 USDT |
745,274.7939 ADA |
0.7745 USDT |
0.7709 USDT |
0.8107 USDT |
0.8008 USDT |
| 2025-02-19 |
0.7604 USDT |
571,404.7623 ADA |
0.7543 USDT |
0.7331 USDT |
0.7758 USDT |
0.7596 USDT |
| 2025-02-18 |
0.7670 USDT |
905,618.0725 ADA |
0.8090 USDT |
0.7358 USDT |
0.8136 USDT |
0.7510 USDT |
| 2025-02-17 |
0.8005 USDT |
1,239,217.8452 ADA |
0.7715 USDT |
0.7710 USDT |
0.8284 USDT |
0.8047 USDT |
| 2025-02-16 |
0.7777 USDT |
939,855.9068 ADA |
0.7807 USDT |
0.7632 USDT |
0.7891 USDT |
0.7688 USDT |
| 2025-02-15 |
0.7882 USDT |
999,707.5900 ADA |
0.7996 USDT |
0.7755 USDT |
0.8136 USDT |
0.7782 USDT |
| 2025-02-14 |
0.8089 USDT |
590,021.8031 ADA |
0.8110 USDT |
0.7953 USDT |
0.8271 USDT |
0.8044 USDT |
| 2025-02-13 |
0.7960 USDT |
769,201.8855 ADA |
0.7997 USDT |
0.7702 USDT |
0.8285 USDT |
0.8285 USDT |
| 2025-02-12 |
0.7781 USDT |
2,487,093.1771 ADA |
0.7782 USDT |
0.7476 USDT |
0.8074 USDT |
0.7974 USDT |
| 2025-02-11 |
0.7812 USDT |
4,220,312.8391 ADA |
0.7121 USDT |
0.7121 USDT |
0.8209 USDT |
0.7726 USDT |
| 2025-02-10 |
0.6950 USDT |
2,095,374.5056 ADA |
0.6832 USDT |
0.6636 USDT |
0.7175 USDT |
0.7024 USDT |
| 2025-02-09 |
0.7008 USDT |
2,420,968.7773 ADA |
0.7006 USDT |
0.6778 USDT |
0.7162 USDT |
0.6844 USDT |
| 2025-02-08 |
0.6991 USDT |
1,380,955.6341 ADA |
0.7065 USDT |
0.6820 USDT |
0.7161 USDT |
0.7000 USDT |
| 2025-02-07 |
0.7145 USDT |
2,055,498.1268 ADA |
0.7062 USDT |
0.6911 USDT |
0.7527 USDT |
0.7031 USDT |
| 2025-02-06 |
0.7247 USDT |
1,019,607.7850 ADA |
0.7325 USDT |
0.6987 USDT |
0.7652 USDT |
0.7186 USDT |
| 2025-02-05 |
0.7496 USDT |
1,373,052.6752 ADA |
0.7445 USDT |
0.7261 USDT |
0.7759 USDT |
0.7299 USDT |
| 2025-02-04 |
0.7586 USDT |
2,875,948.5237 ADA |
0.8123 USDT |
0.7159 USDT |
0.8191 USDT |
0.7587 USDT |
| 2025-02-03 |
0.6803 USDT |
12,638,391.0956 ADA |
0.8044 USDT |
0.5096 USDT |
0.8229 USDT |
0.8156 USDT |
| 2025-02-02 |
0.8326 USDT |
4,152,983.1974 ADA |
0.8945 USDT |
0.7532 USDT |
0.9117 USDT |
0.7837 USDT |
| 2025-02-01 |
0.9201 USDT |
970,535.3144 ADA |
0.9428 USDT |
0.8866 USDT |
0.9571 USDT |
0.8984 USDT |
| 2025-01-31 |
0.9698 USDT |
1,033,141.8895 ADA |
0.9596 USDT |
0.9366 USDT |
0.9850 USDT |
0.9478 USDT |
| 2025-01-30 |
0.9683 USDT |
545,401.5283 ADA |
0.9399 USDT |
0.9365 USDT |
0.9883 USDT |
0.9645 USDT |
| 2025-01-29 |
0.9309 USDT |
1,178,762.9435 ADA |
0.9170 USDT |
0.9028 USDT |
0.9597 USDT |
0.9565 USDT |
| 2025-01-28 |
0.9537 USDT |
876,814.8504 ADA |
0.9347 USDT |
0.9250 USDT |
0.9680 USDT |
0.9466 USDT |
| 2025-01-27 |
0.8996 USDT |
3,650,739.6250 ADA |
0.9531 USDT |
0.8578 USDT |
0.9581 USDT |
0.8986 USDT |
| 2025-01-26 |
0.9902 USDT |
522,383.6308 ADA |
0.9765 USDT |
0.9746 USDT |
0.9999 USDT |
0.9989 USDT |
| 2025-01-25 |
0.9756 USDT |
799,375.9096 ADA |
0.9694 USDT |
0.9649 USDT |
0.9893 USDT |
0.9820 USDT |
| 2025-01-24 |
0.9967 USDT |
975,439.3520 ADA |
0.9879 USDT |
0.9644 USDT |
1.0092 USDT |
0.9779 USDT |
| 2025-01-23 |
0.9780 USDT |
1,874,101.6242 ADA |
0.9810 USDT |
0.9520 USDT |
1.0132 USDT |
0.9877 USDT |
| 2025-01-22 |
1.0025 USDT |
1,291,829.3986 ADA |
1.0055 USDT |
0.9783 USDT |
1.0199 USDT |
1.0012 USDT |
| 2025-01-21 |
0.9922 USDT |
3,217,298.8951 ADA |
1.0107 USDT |
0.9519 USDT |
1.0284 USDT |
1.0088 USDT |
| 2025-01-20 |
1.0388 USDT |
5,023,804.8497 ADA |
0.9919 USDT |
0.9616 USDT |
1.1000 USDT |
1.0050 USDT |
| 2025-01-19 |
1.0676 USDT |
4,817,362.5376 ADA |
1.1039 USDT |
1.0073 USDT |
1.1507 USDT |
1.0656 USDT |
| 2025-01-18 |
1.0840 USDT |
2,506,879.7284 ADA |
1.1342 USDT |
1.0486 USDT |
1.1452 USDT |
1.0733 USDT |
| 2025-01-17 |
1.1201 USDT |
2,449,961.8262 ADA |
1.0918 USDT |
1.0859 USDT |
1.1503 USDT |
1.1338 USDT |
| 2025-01-16 |
1.0851 USDT |
2,997,227.6937 ADA |
1.0770 USDT |
1.0266 USDT |
1.1438 USDT |
1.1240 USDT |
| 2025-01-15 |
1.0380 USDT |
3,462,610.3709 ADA |
0.9982 USDT |
0.9884 USDT |
1.0813 USDT |
1.0512 USDT |
| 2025-01-14 |
0.9816 USDT |
3,207,941.0147 ADA |
0.9465 USDT |
0.9394 USDT |
1.0096 USDT |
0.9932 USDT |
| 2025-01-13 |
0.9218 USDT |
3,564,714.2773 ADA |
0.9664 USDT |
0.8777 USDT |
0.9929 USDT |
0.9151 USDT |
| 2025-01-12 |
0.9989 USDT |
1,317,529.2395 ADA |
0.9972 USDT |
0.9732 USDT |
1.0362 USDT |
0.9733 USDT |
| 2025-01-11 |
0.9377 USDT |
1,267,906.3315 ADA |
0.9299 USDT |
0.9144 USDT |
0.9567 USDT |
0.9567 USDT |
| 2025-01-10 |
0.9376 USDT |
1,933,051.9226 ADA |
0.9100 USDT |
0.9050 USDT |
0.9735 USDT |
0.9342 USDT |