Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-02 |
1.6552 USDT |
1,774,983.8623 ADA |
1.5467 USDT |
1.5200 USDT |
1.7569 USDT |
1.7253 USDT |
| 2021-12-01 |
1.5816 USDT |
1,101,419.5509 ADA |
1.5508 USDT |
1.5333 USDT |
1.6210 USDT |
1.5431 USDT |
| 2021-11-30 |
1.5833 USDT |
926,118.5957 ADA |
1.6043 USDT |
1.5469 USDT |
1.6280 USDT |
1.5586 USDT |
| 2021-11-29 |
1.5934 USDT |
623,241.6692 ADA |
1.5963 USDT |
1.5600 USDT |
1.6345 USDT |
1.6107 USDT |
| 2021-11-28 |
1.4884 USDT |
2,540,984.0838 ADA |
1.5393 USDT |
1.4198 USDT |
1.5846 USDT |
1.5519 USDT |
| 2021-11-27 |
1.5634 USDT |
458,490.3259 ADA |
1.5330 USDT |
1.5311 USDT |
1.5817 USDT |
1.5334 USDT |
| 2021-11-26 |
1.5476 USDT |
2,858,592.4450 ADA |
1.6761 USDT |
1.3900 USDT |
1.6846 USDT |
1.5303 USDT |
| 2021-11-25 |
1.6968 USDT |
1,316,364.7897 ADA |
1.6682 USDT |
1.6209 USDT |
1.7481 USDT |
1.6865 USDT |
| 2021-11-24 |
1.6610 USDT |
4,731,335.9058 ADA |
1.7478 USDT |
1.5638 USDT |
1.7478 USDT |
1.6541 USDT |
| 2021-11-23 |
1.7750 USDT |
1,924,829.4937 ADA |
1.7763 USDT |
1.7400 USDT |
1.8153 USDT |
1.7480 USDT |
| 2021-11-22 |
1.7903 USDT |
596,195.9619 ADA |
1.8324 USDT |
1.7590 USDT |
1.8329 USDT |
1.7745 USDT |
| 2021-11-21 |
1.8708 USDT |
631,082.3568 ADA |
1.9228 USDT |
1.8500 USDT |
1.9228 USDT |
1.8616 USDT |
| 2021-11-20 |
1.8968 USDT |
838,589.1427 ADA |
1.8624 USDT |
1.8613 USDT |
1.9536 USDT |
1.9154 USDT |
| 2021-11-19 |
1.8388 USDT |
778,292.8062 ADA |
1.7889 USDT |
1.7546 USDT |
1.8930 USDT |
1.8672 USDT |
| 2021-11-18 |
1.8087 USDT |
1,152,779.1517 ADA |
1.8766 USDT |
1.7000 USDT |
1.9065 USDT |
1.7709 USDT |
| 2021-11-17 |
1.8461 USDT |
1,003,702.3298 ADA |
1.8750 USDT |
1.7968 USDT |
1.8906 USDT |
1.8633 USDT |
| 2021-11-16 |
1.9031 USDT |
2,515,173.7436 ADA |
2.0137 USDT |
1.7667 USDT |
2.0137 USDT |
1.8798 USDT |
| 2021-11-15 |
2.0410 USDT |
716,651.0944 ADA |
2.0386 USDT |
2.0073 USDT |
2.0917 USDT |
2.0198 USDT |
| 2021-11-14 |
2.0448 USDT |
609,763.1335 ADA |
2.0532 USDT |
2.0109 USDT |
2.0677 USDT |
2.0391 USDT |
| 2021-11-13 |
2.0506 USDT |
263,776.7946 ADA |
2.0521 USDT |
2.0220 USDT |
2.0771 USDT |
2.0478 USDT |
| 2021-11-12 |
2.0471 USDT |
792,660.9985 ADA |
2.0797 USDT |
1.9914 USDT |
2.0968 USDT |
2.0512 USDT |
| 2021-11-11 |
2.0974 USDT |
948,127.4506 ADA |
2.1000 USDT |
2.0624 USDT |
2.1520 USDT |
2.1033 USDT |
| 2021-11-10 |
2.1238 USDT |
3,149,636.1863 ADA |
2.2697 USDT |
1.9453 USDT |
2.3278 USDT |
2.0744 USDT |
| 2021-11-09 |
2.2675 USDT |
4,784,231.2193 ADA |
2.1227 USDT |
2.1053 USDT |
2.3800 USDT |
2.2974 USDT |
| 2021-11-08 |
2.0735 USDT |
1,449,664.4174 ADA |
2.0191 USDT |
2.0103 USDT |
2.1374 USDT |
2.1172 USDT |
| 2021-11-07 |
2.0037 USDT |
448,371.7813 ADA |
2.0021 USDT |
1.9757 USDT |
2.0345 USDT |
2.0183 USDT |
| 2021-11-06 |
1.9792 USDT |
421,755.3524 ADA |
1.9803 USDT |
1.9412 USDT |
2.0359 USDT |
1.9933 USDT |
| 2021-11-05 |
1.9906 USDT |
583,784.7207 ADA |
1.9790 USDT |
1.9605 USDT |
2.0176 USDT |
1.9670 USDT |
| 2021-11-04 |
2.0128 USDT |
1,499,966.5517 ADA |
2.0630 USDT |
1.9330 USDT |
2.1000 USDT |
1.9838 USDT |
| 2021-11-03 |
2.0595 USDT |
2,296,689.6080 ADA |
1.9701 USDT |
1.9500 USDT |
2.1414 USDT |
2.0630 USDT |
| 2021-11-02 |
1.9706 USDT |
1,564,585.2739 ADA |
1.9418 USDT |
1.9342 USDT |
1.9944 USDT |
1.9590 USDT |
| 2021-11-01 |
1.9541 USDT |
1,858,898.6075 ADA |
1.9637 USDT |
1.9146 USDT |
2.0161 USDT |
1.9481 USDT |
| 2021-10-31 |
1.9607 USDT |
948,569.6035 ADA |
1.9477 USDT |
1.9204 USDT |
2.0256 USDT |
1.9690 USDT |
| 2021-10-30 |
1.9708 USDT |
789,541.5369 ADA |
2.0160 USDT |
1.9290 USDT |
2.0160 USDT |
1.9290 USDT |
| 2021-10-29 |
2.0096 USDT |
1,063,496.7048 ADA |
1.9898 USDT |
1.9808 USDT |
2.0431 USDT |
2.0093 USDT |
| 2021-10-28 |
1.9908 USDT |
1,408,112.9301 ADA |
1.9145 USDT |
1.9077 USDT |
2.0564 USDT |
1.9861 USDT |
| 2021-10-27 |
1.9659 USDT |
3,771,810.0943 ADA |
2.1385 USDT |
1.8298 USDT |
2.1553 USDT |
1.9470 USDT |
| 2021-10-26 |
2.1685 USDT |
1,166,046.1578 ADA |
2.1465 USDT |
2.1240 USDT |
2.2004 USDT |
2.1338 USDT |
| 2021-10-25 |
2.1484 USDT |
997,429.0830 ADA |
2.1250 USDT |
2.1166 USDT |
2.1756 USDT |
2.1456 USDT |
| 2021-10-24 |
2.1307 USDT |
703,777.2892 ADA |
2.1649 USDT |
2.0944 USDT |
2.1651 USDT |
2.1173 USDT |
| 2021-10-23 |
2.1535 USDT |
714,248.7850 ADA |
2.1586 USDT |
2.1349 USDT |
2.1717 USDT |
2.1630 USDT |
| 2021-10-22 |
2.1668 USDT |
691,027.8240 ADA |
2.1395 USDT |
2.1269 USDT |
2.2069 USDT |
2.1574 USDT |
| 2021-10-21 |
2.2167 USDT |
2,773,170.3116 ADA |
2.1871 USDT |
2.1345 USDT |
2.2952 USDT |
2.1428 USDT |
| 2021-10-20 |
2.1657 USDT |
1,126,703.4391 ADA |
2.1061 USDT |
2.0935 USDT |
2.2074 USDT |
2.1772 USDT |
| 2021-10-19 |
2.1120 USDT |
809,836.0484 ADA |
2.1290 USDT |
2.0825 USDT |
2.1551 USDT |
2.1079 USDT |
| 2021-10-18 |
2.1392 USDT |
487,118.3510 ADA |
2.1576 USDT |
2.1074 USDT |
2.1726 USDT |
2.1347 USDT |
| 2021-10-17 |
2.1477 USDT |
636,105.2967 ADA |
2.1734 USDT |
2.0931 USDT |
2.1884 USDT |
2.1392 USDT |
| 2021-10-16 |
2.2071 USDT |
489,227.7856 ADA |
2.2209 USDT |
2.1713 USDT |
2.2483 USDT |
2.1861 USDT |
| 2021-10-15 |
2.1929 USDT |
1,496,002.2884 ADA |
2.1666 USDT |
2.1360 USDT |
2.2400 USDT |
2.2159 USDT |
| 2021-10-14 |
2.1866 USDT |
1,133,131.9790 ADA |
2.1900 USDT |
2.1587 USDT |
2.2211 USDT |
2.1711 USDT |