Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
0.4784 USDT |
1,974,225.3800 ADA |
0.4856 USDT |
0.4625 USDT |
0.5083 USDT |
0.4899 USDT |
| 2022-06-19 |
0.4578 USDT |
1,368,504.5433 ADA |
0.4546 USDT |
0.4364 USDT |
0.4891 USDT |
0.4770 USDT |
| 2022-06-18 |
0.4516 USDT |
1,955,770.2998 ADA |
0.4871 USDT |
0.4210 USDT |
0.4945 USDT |
0.4492 USDT |
| 2022-06-17 |
0.4880 USDT |
516,054.1421 ADA |
0.4764 USDT |
0.4729 USDT |
0.5030 USDT |
0.4901 USDT |
| 2022-06-16 |
0.5029 USDT |
1,096,280.4063 ADA |
0.5350 USDT |
0.4788 USDT |
0.5460 USDT |
0.4868 USDT |
| 2022-06-15 |
0.4839 USDT |
2,919,457.8421 ADA |
0.4824 USDT |
0.4489 USDT |
0.5560 USDT |
0.5324 USDT |
| 2022-06-14 |
0.4885 USDT |
2,045,684.4928 ADA |
0.4623 USDT |
0.4377 USDT |
0.5196 USDT |
0.4848 USDT |
| 2022-06-13 |
0.4637 USDT |
2,548,334.5488 ADA |
0.4903 USDT |
0.4375 USDT |
0.4981 USDT |
0.4660 USDT |
| 2022-06-12 |
0.5172 USDT |
1,744,463.0883 ADA |
0.5541 USDT |
0.4658 USDT |
0.5603 USDT |
0.5104 USDT |
| 2022-06-11 |
0.5855 USDT |
974,280.5148 ADA |
0.5750 USDT |
0.5442 USDT |
0.6179 USDT |
0.5494 USDT |
| 2022-06-10 |
0.5963 USDT |
1,146,334.2210 ADA |
0.6320 USDT |
0.5714 USDT |
0.6356 USDT |
0.5833 USDT |
| 2022-06-09 |
0.6421 USDT |
297,084.8518 ADA |
0.6406 USDT |
0.6269 USDT |
0.6566 USDT |
0.6323 USDT |
| 2022-06-08 |
0.6479 USDT |
2,482,705.3109 ADA |
0.6137 USDT |
0.6098 USDT |
0.6684 USDT |
0.6481 USDT |
| 2022-06-07 |
0.6087 USDT |
1,078,526.7343 ADA |
0.6096 USDT |
0.5725 USDT |
0.6444 USDT |
0.6069 USDT |
| 2022-06-06 |
0.6107 USDT |
2,253,273.4872 ADA |
0.5660 USDT |
0.5660 USDT |
0.6453 USDT |
0.6131 USDT |
| 2022-06-05 |
0.5677 USDT |
384,908.0618 ADA |
0.5659 USDT |
0.5546 USDT |
0.5801 USDT |
0.5687 USDT |
| 2022-06-04 |
0.5638 USDT |
476,119.1974 ADA |
0.5599 USDT |
0.5463 USDT |
0.5717 USDT |
0.5641 USDT |
| 2022-06-03 |
0.5516 USDT |
2,497,027.5705 ADA |
0.5879 USDT |
0.5388 USDT |
0.6046 USDT |
0.5557 USDT |
| 2022-06-02 |
0.5760 USDT |
465,800.3297 ADA |
0.5511 USDT |
0.5502 USDT |
0.5974 USDT |
0.5850 USDT |
| 2022-06-01 |
0.5958 USDT |
3,211,474.9843 ADA |
0.6258 USDT |
0.5368 USDT |
0.6298 USDT |
0.5585 USDT |
| 2022-05-31 |
0.6325 USDT |
2,360,435.5253 ADA |
0.5689 USDT |
0.5689 USDT |
0.6876 USDT |
0.6332 USDT |
| 2022-05-30 |
0.5404 USDT |
1,011,989.0175 ADA |
0.4825 USDT |
0.4778 USDT |
0.5763 USDT |
0.5710 USDT |
| 2022-05-29 |
0.4728 USDT |
518,864.6733 ADA |
0.4636 USDT |
0.4567 USDT |
0.4820 USDT |
0.4814 USDT |
| 2022-05-28 |
0.4605 USDT |
312,381.7224 ADA |
0.4569 USDT |
0.4490 USDT |
0.4665 USDT |
0.4622 USDT |
| 2022-05-27 |
0.4624 USDT |
1,060,024.2987 ADA |
0.4794 USDT |
0.4463 USDT |
0.4838 USDT |
0.4549 USDT |
| 2022-05-26 |
0.4851 USDT |
2,854,987.4488 ADA |
0.5155 USDT |
0.4625 USDT |
0.5201 USDT |
0.4834 USDT |
| 2022-05-25 |
0.5123 USDT |
1,208,605.3987 ADA |
0.5209 USDT |
0.5076 USDT |
0.5321 USDT |
0.5155 USDT |
| 2022-05-24 |
0.5134 USDT |
600,701.9316 ADA |
0.5136 USDT |
0.4933 USDT |
0.5233 USDT |
0.5207 USDT |
| 2022-05-23 |
0.5365 USDT |
660,716.2518 ADA |
0.5411 USDT |
0.5096 USDT |
0.5589 USDT |
0.5138 USDT |
| 2022-05-22 |
0.5398 USDT |
797,794.4862 ADA |
0.5305 USDT |
0.5225 USDT |
0.5484 USDT |
0.5440 USDT |
| 2022-05-21 |
0.5271 USDT |
634,228.4417 ADA |
0.5159 USDT |
0.5092 USDT |
0.5374 USDT |
0.5240 USDT |
| 2022-05-20 |
0.5158 USDT |
1,038,974.4908 ADA |
0.5315 USDT |
0.5013 USDT |
0.5442 USDT |
0.5216 USDT |
| 2022-05-19 |
0.5244 USDT |
2,129,549.4096 ADA |
0.5060 USDT |
0.4919 USDT |
0.5459 USDT |
0.5269 USDT |
| 2022-05-18 |
0.5395 USDT |
1,255,409.7920 ADA |
0.5773 USDT |
0.5068 USDT |
0.5849 USDT |
0.5068 USDT |
| 2022-05-17 |
0.5753 USDT |
668,909.2387 ADA |
0.5575 USDT |
0.5524 USDT |
0.5995 USDT |
0.5813 USDT |
| 2022-05-16 |
0.5668 USDT |
1,357,877.5774 ADA |
0.5953 USDT |
0.5463 USDT |
0.6131 USDT |
0.5657 USDT |
| 2022-05-15 |
0.5595 USDT |
1,876,832.8551 ADA |
0.5344 USDT |
0.5159 USDT |
0.5986 USDT |
0.5945 USDT |
| 2022-05-14 |
0.5181 USDT |
1,028,222.9642 ADA |
0.5286 USDT |
0.4896 USDT |
0.5560 USDT |
0.5192 USDT |
| 2022-05-13 |
0.5440 USDT |
2,586,571.8633 ADA |
0.4730 USDT |
0.4695 USDT |
0.6090 USDT |
0.5402 USDT |
| 2022-05-12 |
0.4610 USDT |
15,892,977.9909 ADA |
0.5185 USDT |
0.4031 USDT |
0.5501 USDT |
0.4785 USDT |
| 2022-05-11 |
0.5910 USDT |
10,607,059.7712 ADA |
0.6299 USDT |
0.4581 USDT |
0.6612 USDT |
0.5161 USDT |
| 2022-05-10 |
0.6553 USDT |
2,364,956.8133 ADA |
0.6023 USDT |
0.5851 USDT |
0.7064 USDT |
0.6271 USDT |
| 2022-05-09 |
0.6614 USDT |
5,987,840.7126 ADA |
0.7450 USDT |
0.6060 USDT |
0.7533 USDT |
0.6403 USDT |
| 2022-05-08 |
0.7417 USDT |
1,356,238.1166 ADA |
0.7624 USDT |
0.7268 USDT |
0.7624 USDT |
0.7457 USDT |
| 2022-05-07 |
0.7763 USDT |
273,129.9813 ADA |
0.7833 USDT |
0.7600 USDT |
0.7851 USDT |
0.7600 USDT |
| 2022-05-06 |
0.7827 USDT |
614,529.0241 ADA |
0.7887 USDT |
0.7638 USDT |
0.7986 USDT |
0.7862 USDT |
| 2022-05-05 |
0.8158 USDT |
7,029,774.7683 ADA |
0.8987 USDT |
0.7719 USDT |
0.9045 USDT |
0.7932 USDT |
| 2022-05-04 |
0.8356 USDT |
2,136,422.5388 ADA |
0.7711 USDT |
0.7711 USDT |
0.8951 USDT |
0.8951 USDT |
| 2022-05-03 |
0.7830 USDT |
319,189.6205 ADA |
0.7808 USDT |
0.7603 USDT |
0.7993 USDT |
0.7675 USDT |
| 2022-05-02 |
0.7855 USDT |
1,216,664.7737 ADA |
0.7895 USDT |
0.7650 USDT |
0.7959 USDT |
0.7858 USDT |