Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.5978 USDT |
1,507,417.1933 ADA |
0.5757 USDT |
0.5693 USDT |
0.6123 USDT |
0.5881 USDT |
| 2023-12-19 |
0.6008 USDT |
1,714,796.4999 ADA |
0.6026 USDT |
0.5669 USDT |
0.6167 USDT |
0.5763 USDT |
| 2023-12-18 |
0.5674 USDT |
1,623,831.3828 ADA |
0.5801 USDT |
0.5451 USDT |
0.6004 USDT |
0.5994 USDT |
| 2023-12-17 |
0.5951 USDT |
1,501,949.9081 ADA |
0.6096 USDT |
0.5686 USDT |
0.6170 USDT |
0.5916 USDT |
| 2023-12-16 |
0.6108 USDT |
832,833.6396 ADA |
0.6001 USDT |
0.5858 USDT |
0.6256 USDT |
0.6047 USDT |
| 2023-12-15 |
0.6250 USDT |
972,651.5160 ADA |
0.6414 USDT |
0.6060 USDT |
0.6534 USDT |
0.6092 USDT |
| 2023-12-14 |
0.6499 USDT |
1,777,284.5779 ADA |
0.6674 USDT |
0.6109 USDT |
0.6794 USDT |
0.6459 USDT |
| 2023-12-13 |
0.6113 USDT |
3,497,999.2135 ADA |
0.5760 USDT |
0.5431 USDT |
0.6508 USDT |
0.6480 USDT |
| 2023-12-12 |
0.5772 USDT |
2,398,331.5883 ADA |
0.5529 USDT |
0.5519 USDT |
0.6067 USDT |
0.5743 USDT |
| 2023-12-11 |
0.5487 USDT |
3,704,313.2340 ADA |
0.5939 USDT |
0.5200 USDT |
0.5978 USDT |
0.5581 USDT |
| 2023-12-10 |
0.5961 USDT |
2,402,045.8052 ADA |
0.5790 USDT |
0.5699 USDT |
0.6141 USDT |
0.5982 USDT |
| 2023-12-09 |
0.6089 USDT |
6,890,536.9865 ADA |
0.5447 USDT |
0.5447 USDT |
0.6500 USDT |
0.5853 USDT |
| 2023-12-08 |
0.5189 USDT |
5,027,126.5505 ADA |
0.4585 USDT |
0.4527 USDT |
0.5775 USDT |
0.5465 USDT |
| 2023-12-07 |
0.4448 USDT |
1,451,308.7150 ADA |
0.4451 USDT |
0.4319 USDT |
0.4593 USDT |
0.4566 USDT |
| 2023-12-06 |
0.4363 USDT |
2,207,028.9598 ADA |
0.4256 USDT |
0.4162 USDT |
0.4548 USDT |
0.4436 USDT |
| 2023-12-05 |
0.4121 USDT |
796,301.3946 ADA |
0.4067 USDT |
0.3974 USDT |
0.4242 USDT |
0.4185 USDT |
| 2023-12-04 |
0.4023 USDT |
3,218,812.4742 ADA |
0.3954 USDT |
0.3734 USDT |
0.4147 USDT |
0.4071 USDT |
| 2023-12-03 |
0.3956 USDT |
846,592.0268 ADA |
0.3978 USDT |
0.3879 USDT |
0.4025 USDT |
0.3915 USDT |
| 2023-12-02 |
0.3905 USDT |
1,498,120.8105 ADA |
0.3844 USDT |
0.3829 USDT |
0.3969 USDT |
0.3962 USDT |
| 2023-12-01 |
0.3816 USDT |
790,601.0484 ADA |
0.3748 USDT |
0.3739 USDT |
0.3853 USDT |
0.3835 USDT |
| 2023-11-30 |
0.3776 USDT |
550,879.8482 ADA |
0.3810 USDT |
0.3722 USDT |
0.3825 USDT |
0.3766 USDT |
| 2023-11-29 |
0.3870 USDT |
1,565,588.3356 ADA |
0.3857 USDT |
0.3778 USDT |
0.3888 USDT |
0.3830 USDT |
| 2023-11-28 |
0.3764 USDT |
1,317,413.6306 ADA |
0.3763 USDT |
0.3620 USDT |
0.3879 USDT |
0.3857 USDT |
| 2023-11-27 |
0.3787 USDT |
521,875.8617 ADA |
0.3872 USDT |
0.3715 USDT |
0.3913 USDT |
0.3744 USDT |
| 2023-11-26 |
0.3876 USDT |
528,775.8439 ADA |
0.3939 USDT |
0.3786 USDT |
0.3954 USDT |
0.3860 USDT |
| 2023-11-25 |
0.3912 USDT |
1,039,462.5576 ADA |
0.3859 USDT |
0.3850 USDT |
0.3965 USDT |
0.3952 USDT |
| 2023-11-24 |
0.3925 USDT |
1,391,262.4913 ADA |
0.3875 USDT |
0.3854 USDT |
0.3985 USDT |
0.3877 USDT |
| 2023-11-23 |
0.3857 USDT |
1,341,450.9124 ADA |
0.3805 USDT |
0.3765 USDT |
0.3890 USDT |
0.3819 USDT |
| 2023-11-22 |
0.3780 USDT |
1,180,155.6059 ADA |
0.3559 USDT |
0.3559 USDT |
0.3930 USDT |
0.3852 USDT |
| 2023-11-21 |
0.3761 USDT |
1,581,836.7025 ADA |
0.3801 USDT |
0.3604 USDT |
0.3894 USDT |
0.3690 USDT |
| 2023-11-20 |
0.3859 USDT |
3,926,883.7025 ADA |
0.3844 USDT |
0.3789 USDT |
0.3998 USDT |
0.3814 USDT |
| 2023-11-19 |
0.3790 USDT |
904,540.9123 ADA |
0.3784 USDT |
0.3690 USDT |
0.3839 USDT |
0.3815 USDT |
| 2023-11-18 |
0.3694 USDT |
1,102,456.9813 ADA |
0.3656 USDT |
0.3493 USDT |
0.3772 USDT |
0.3767 USDT |
| 2023-11-17 |
0.3677 USDT |
1,771,872.7899 ADA |
0.3708 USDT |
0.3532 USDT |
0.3776 USDT |
0.3622 USDT |
| 2023-11-16 |
0.3898 USDT |
4,785,468.5162 ADA |
0.3792 USDT |
0.3592 USDT |
0.4093 USDT |
0.3702 USDT |
| 2023-11-15 |
0.3606 USDT |
6,964,735.8160 ADA |
0.3571 USDT |
0.3050 USDT |
0.3778 USDT |
0.3774 USDT |
| 2023-11-14 |
0.3554 USDT |
1,842,929.3010 ADA |
0.3569 USDT |
0.3412 USDT |
0.3715 USDT |
0.3590 USDT |
| 2023-11-13 |
0.3707 USDT |
1,556,388.8114 ADA |
0.3835 USDT |
0.3533 USDT |
0.3886 USDT |
0.3581 USDT |
| 2023-11-12 |
0.3825 USDT |
782,720.4739 ADA |
0.3846 USDT |
0.3713 USDT |
0.3910 USDT |
0.3818 USDT |
| 2023-11-11 |
0.3839 USDT |
1,997,106.7111 ADA |
0.3857 USDT |
0.3698 USDT |
0.3949 USDT |
0.3849 USDT |
| 2023-11-10 |
0.3735 USDT |
2,514,600.0546 ADA |
0.3684 USDT |
0.3630 USDT |
0.3811 USDT |
0.3811 USDT |
| 2023-11-09 |
0.3712 USDT |
4,064,427.1035 ADA |
0.3576 USDT |
0.3407 USDT |
0.3862 USDT |
0.3628 USDT |
| 2023-11-08 |
0.3553 USDT |
2,388,507.7469 ADA |
0.3509 USDT |
0.3490 USDT |
0.3591 USDT |
0.3589 USDT |
| 2023-11-07 |
0.3546 USDT |
4,503,728.4116 ADA |
0.3633 USDT |
0.3338 USDT |
0.4123 USDT |
0.3504 USDT |
| 2023-11-06 |
0.3555 USDT |
4,111,670.5997 ADA |
0.3418 USDT |
0.3378 USDT |
0.3754 USDT |
0.3629 USDT |
| 2023-11-05 |
0.3399 USDT |
1,377,361.5276 ADA |
0.3279 USDT |
0.3263 USDT |
0.3500 USDT |
0.3431 USDT |
| 2023-11-04 |
0.3259 USDT |
666,009.1817 ADA |
0.3294 USDT |
0.3212 USDT |
0.3300 USDT |
0.3300 USDT |
| 2023-11-03 |
0.3193 USDT |
2,939,094.9440 ADA |
0.3226 USDT |
0.3117 USDT |
0.3272 USDT |
0.3253 USDT |
| 2023-11-02 |
0.3124 USDT |
3,440,645.0626 ADA |
0.3074 USDT |
0.2989 USDT |
0.3293 USDT |
0.3208 USDT |
| 2023-11-01 |
0.2951 USDT |
1,036,009.9510 ADA |
0.2923 USDT |
0.2844 USDT |
0.3051 USDT |
0.3050 USDT |