Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-28 |
0.4346 USDT |
1,903,741.4871 ADA |
0.4410 USDT |
0.4259 USDT |
0.4429 USDT |
0.4397 USDT |
| 2022-09-27 |
0.4543 USDT |
781,284.1261 ADA |
0.4482 USDT |
0.4378 USDT |
0.4625 USDT |
0.4403 USDT |
| 2022-09-26 |
0.4443 USDT |
346,683.5102 ADA |
0.4465 USDT |
0.4374 USDT |
0.4501 USDT |
0.4462 USDT |
| 2022-09-25 |
0.4580 USDT |
3,624,597.6441 ADA |
0.4508 USDT |
0.4394 USDT |
0.4716 USDT |
0.4436 USDT |
| 2022-09-24 |
0.4619 USDT |
577,104.9682 ADA |
0.4629 USDT |
0.4548 USDT |
0.4680 USDT |
0.4554 USDT |
| 2022-09-23 |
0.4632 USDT |
607,596.3948 ADA |
0.4594 USDT |
0.4464 USDT |
0.4817 USDT |
0.4558 USDT |
| 2022-09-22 |
0.4535 USDT |
402,631.9725 ADA |
0.4412 USDT |
0.4348 USDT |
0.4659 USDT |
0.4637 USDT |
| 2022-09-21 |
0.4459 USDT |
1,332,618.7753 ADA |
0.4419 USDT |
0.4310 USDT |
0.4638 USDT |
0.4359 USDT |
| 2022-09-20 |
0.4457 USDT |
194,477.3956 ADA |
0.4513 USDT |
0.4378 USDT |
0.4514 USDT |
0.4424 USDT |
| 2022-09-19 |
0.4460 USDT |
783,281.4011 ADA |
0.4479 USDT |
0.4332 USDT |
0.4562 USDT |
0.4524 USDT |
| 2022-09-18 |
0.4599 USDT |
840,939.8093 ADA |
0.4837 USDT |
0.4408 USDT |
0.4896 USDT |
0.4467 USDT |
| 2022-09-17 |
0.4789 USDT |
670,421.3565 ADA |
0.4742 USDT |
0.4728 USDT |
0.4856 USDT |
0.4837 USDT |
| 2022-09-16 |
0.4600 USDT |
995,039.7932 ADA |
0.4661 USDT |
0.4544 USDT |
0.4697 USDT |
0.4651 USDT |
| 2022-09-15 |
0.4729 USDT |
334,556.7685 ADA |
0.4808 USDT |
0.4622 USDT |
0.4816 USDT |
0.4653 USDT |
| 2022-09-14 |
0.4787 USDT |
1,081,834.2495 ADA |
0.4634 USDT |
0.4627 USDT |
0.4867 USDT |
0.4812 USDT |
| 2022-09-13 |
0.4804 USDT |
1,185,781.8587 ADA |
0.5003 USDT |
0.4629 USDT |
0.5086 USDT |
0.4659 USDT |
| 2022-09-12 |
0.5038 USDT |
811,238.7500 ADA |
0.5097 USDT |
0.4963 USDT |
0.5191 USDT |
0.5084 USDT |
| 2022-09-11 |
0.5126 USDT |
654,718.3071 ADA |
0.5122 USDT |
0.5003 USDT |
0.5193 USDT |
0.5055 USDT |
| 2022-09-10 |
0.5142 USDT |
993,295.3473 ADA |
0.5022 USDT |
0.4956 USDT |
0.5238 USDT |
0.5141 USDT |
| 2022-09-09 |
0.4936 USDT |
1,224,745.8730 ADA |
0.4792 USDT |
0.4792 USDT |
0.5045 USDT |
0.4954 USDT |
| 2022-09-08 |
0.4750 USDT |
711,504.6845 ADA |
0.4799 USDT |
0.4636 USDT |
0.4827 USDT |
0.4791 USDT |
| 2022-09-07 |
0.4649 USDT |
669,601.9002 ADA |
0.4622 USDT |
0.4541 USDT |
0.4800 USDT |
0.4800 USDT |
| 2022-09-06 |
0.4916 USDT |
1,640,081.5187 ADA |
0.4989 USDT |
0.4597 USDT |
0.5120 USDT |
0.4677 USDT |
| 2022-09-05 |
0.4895 USDT |
734,260.5237 ADA |
0.5034 USDT |
0.4827 USDT |
0.5074 USDT |
0.4958 USDT |
| 2022-09-04 |
0.4981 USDT |
922,385.2022 ADA |
0.4799 USDT |
0.4764 USDT |
0.5100 USDT |
0.5006 USDT |
| 2022-09-03 |
0.4724 USDT |
415,264.4037 ADA |
0.4569 USDT |
0.4569 USDT |
0.4854 USDT |
0.4827 USDT |
| 2022-09-02 |
0.4599 USDT |
230,645.6267 ADA |
0.4576 USDT |
0.4493 USDT |
0.4665 USDT |
0.4538 USDT |
| 2022-09-01 |
0.4506 USDT |
447,728.8596 ADA |
0.4453 USDT |
0.4415 USDT |
0.4620 USDT |
0.4579 USDT |
| 2022-08-31 |
0.4568 USDT |
464,549.2732 ADA |
0.4536 USDT |
0.4486 USDT |
0.4627 USDT |
0.4571 USDT |
| 2022-08-30 |
0.4502 USDT |
533,333.7153 ADA |
0.4505 USDT |
0.4393 USDT |
0.4626 USDT |
0.4518 USDT |
| 2022-08-29 |
0.4384 USDT |
506,452.8267 ADA |
0.4290 USDT |
0.4247 USDT |
0.4498 USDT |
0.4471 USDT |
| 2022-08-28 |
0.4434 USDT |
290,907.1790 ADA |
0.4511 USDT |
0.4370 USDT |
0.4540 USDT |
0.4370 USDT |
| 2022-08-27 |
0.4425 USDT |
380,720.9264 ADA |
0.4317 USDT |
0.4263 USDT |
0.4510 USDT |
0.4460 USDT |
| 2022-08-26 |
0.4616 USDT |
1,501,187.1087 ADA |
0.4640 USDT |
0.4264 USDT |
0.4817 USDT |
0.4316 USDT |
| 2022-08-25 |
0.4672 USDT |
470,411.0368 ADA |
0.4610 USDT |
0.4590 USDT |
0.4737 USDT |
0.4708 USDT |
| 2022-08-24 |
0.4547 USDT |
3,020,511.3780 ADA |
0.4651 USDT |
0.4470 USDT |
0.4690 USDT |
0.4612 USDT |
| 2022-08-23 |
0.4591 USDT |
4,801,138.7288 ADA |
0.4620 USDT |
0.4415 USDT |
0.5081 USDT |
0.4640 USDT |
| 2022-08-22 |
0.4466 USDT |
3,348,893.1066 ADA |
0.4623 USDT |
0.4380 USDT |
0.4623 USDT |
0.4537 USDT |
| 2022-08-21 |
0.4681 USDT |
2,224,381.6339 ADA |
0.4518 USDT |
0.4475 USDT |
0.4724 USDT |
0.4592 USDT |
| 2022-08-20 |
0.4505 USDT |
266,987.5582 ADA |
0.4500 USDT |
0.4350 USDT |
0.4627 USDT |
0.4500 USDT |
| 2022-08-19 |
0.4686 USDT |
6,158,377.2561 ADA |
0.5119 USDT |
0.4464 USDT |
0.5119 USDT |
0.4514 USDT |
| 2022-08-18 |
0.5333 USDT |
382,793.4169 ADA |
0.5385 USDT |
0.5259 USDT |
0.5435 USDT |
0.5312 USDT |
| 2022-08-17 |
0.5447 USDT |
1,298,154.3494 ADA |
0.5573 USDT |
0.5310 USDT |
0.5820 USDT |
0.5356 USDT |
| 2022-08-16 |
0.5608 USDT |
506,246.7519 ADA |
0.5499 USDT |
0.5483 USDT |
0.5690 USDT |
0.5593 USDT |
| 2022-08-15 |
0.5575 USDT |
3,600,409.2433 ADA |
0.5698 USDT |
0.5433 USDT |
0.5815 USDT |
0.5463 USDT |
| 2022-08-14 |
0.5784 USDT |
1,058,673.9840 ADA |
0.5580 USDT |
0.5571 USDT |
0.5943 USDT |
0.5704 USDT |
| 2022-08-13 |
0.5584 USDT |
1,839,477.8354 ADA |
0.5405 USDT |
0.5382 USDT |
0.5677 USDT |
0.5596 USDT |
| 2022-08-12 |
0.5313 USDT |
663,492.4146 ADA |
0.5287 USDT |
0.5208 USDT |
0.5407 USDT |
0.5407 USDT |
| 2022-08-11 |
0.5431 USDT |
1,216,462.8592 ADA |
0.5374 USDT |
0.5315 USDT |
0.5490 USDT |
0.5322 USDT |
| 2022-08-10 |
0.5264 USDT |
704,714.3079 ADA |
0.5119 USDT |
0.5026 USDT |
0.5382 USDT |
0.5362 USDT |