Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-01 |
0.2853 USDT |
279,012.5351 ADA |
0.2818 USDT |
0.2777 USDT |
0.2919 USDT |
0.2789 USDT |
| 2026-02-28 |
0.2675 USDT |
633,031.0465 ADA |
0.2775 USDT |
0.2597 USDT |
0.2795 USDT |
0.2641 USDT |
| 2026-02-27 |
0.2879 USDT |
181,845.2699 ADA |
0.2867 USDT |
0.2810 USDT |
0.2961 USDT |
0.2823 USDT |
| 2026-02-26 |
0.2913 USDT |
1,467,837.2905 ADA |
0.2975 USDT |
0.2831 USDT |
0.3001 USDT |
0.2871 USDT |
| 2026-02-25 |
0.2933 USDT |
2,306,942.5830 ADA |
0.2591 USDT |
0.2591 USDT |
0.3130 USDT |
0.3002 USDT |
| 2026-02-24 |
0.2591 USDT |
63,051.7868 ADA |
0.2628 USDT |
0.2560 USDT |
0.2639 USDT |
0.2580 USDT |
| 2026-02-23 |
0.2654 USDT |
165,595.1078 ADA |
0.2690 USDT |
0.2575 USDT |
0.2753 USDT |
0.2729 USDT |
| 2026-02-22 |
0.2767 USDT |
51,710.9321 ADA |
0.2799 USDT |
0.2727 USDT |
0.2800 USDT |
0.2733 USDT |
| 2026-02-21 |
0.2839 USDT |
134,302.6438 ADA |
0.2853 USDT |
0.2812 USDT |
0.2866 USDT |
0.2827 USDT |
| 2026-02-20 |
0.2755 USDT |
191,777.8328 ADA |
0.2730 USDT |
0.2717 USDT |
0.2798 USDT |
0.2784 USDT |
| 2026-02-19 |
0.2744 USDT |
301,341.8578 ADA |
0.2733 USDT |
0.2717 USDT |
0.2770 USDT |
0.2717 USDT |
| 2026-02-18 |
0.2820 USDT |
79,393.1312 ADA |
0.2804 USDT |
0.2794 USDT |
0.2863 USDT |
0.2814 USDT |
| 2026-02-17 |
0.2865 USDT |
288,493.0589 ADA |
0.2862 USDT |
0.2799 USDT |
0.2896 USDT |
0.2809 USDT |
| 2026-02-16 |
0.2814 USDT |
8,008.1697 ADA |
0.2822 USDT |
0.2802 USDT |
0.2833 USDT |
0.2804 USDT |
| 2026-02-15 |
0.2978 USDT |
212,275.4606 ADA |
0.2955 USDT |
0.2926 USDT |
0.3020 USDT |
0.2970 USDT |
| 2026-02-14 |
0.2763 USDT |
167,431.8317 ADA |
0.2733 USDT |
0.2732 USDT |
0.2794 USDT |
0.2780 USDT |
| 2026-02-13 |
0.2626 USDT |
128,812.8619 ADA |
0.2650 USDT |
0.2586 USDT |
0.2654 USDT |
0.2631 USDT |
| 2026-02-12 |
0.2622 USDT |
274,298.3322 ADA |
0.2564 USDT |
0.2564 USDT |
0.2691 USDT |
0.2662 USDT |
| 2026-02-11 |
0.2577 USDT |
229,884.1700 ADA |
0.2623 USDT |
0.2524 USDT |
0.2645 USDT |
0.2558 USDT |
| 2026-02-10 |
0.2652 USDT |
270,241.6018 ADA |
0.2702 USDT |
0.2618 USDT |
0.2703 USDT |
0.2621 USDT |
| 2026-02-09 |
0.2671 USDT |
335,652.0985 ADA |
0.2703 USDT |
0.2600 USDT |
0.2735 USDT |
0.2705 USDT |
| 2026-02-08 |
0.2721 USDT |
344,293.1682 ADA |
0.2723 USDT |
0.2674 USDT |
0.2758 USDT |
0.2735 USDT |
| 2026-02-07 |
0.2721 USDT |
1,143,127.2959 ADA |
0.2754 USDT |
0.2663 USDT |
0.2793 USDT |
0.2727 USDT |
| 2026-02-06 |
0.2484 USDT |
2,183,289.6222 ADA |
0.2454 USDT |
0.2224 USDT |
0.2841 USDT |
0.2764 USDT |
| 2026-02-05 |
0.2653 USDT |
2,637,337.3011 ADA |
0.2854 USDT |
0.2441 USDT |
0.2895 USDT |
0.2452 USDT |
| 2026-02-04 |
0.2971 USDT |
417,197.9093 ADA |
0.2912 USDT |
0.2911 USDT |
0.3025 USDT |
0.2978 USDT |
| 2026-02-03 |
0.2947 USDT |
887,410.9892 ADA |
0.2981 USDT |
0.2821 USDT |
0.3046 USDT |
0.2905 USDT |
| 2026-02-02 |
0.2943 USDT |
1,163,500.6346 ADA |
0.2861 USDT |
0.2759 USDT |
0.3036 USDT |
0.3010 USDT |
| 2026-02-01 |
0.2958 USDT |
724,743.3553 ADA |
0.2941 USDT |
0.2920 USDT |
0.2985 USDT |
0.2948 USDT |
| 2026-01-31 |
0.3166 USDT |
149,224.2355 ADA |
0.3205 USDT |
0.3149 USDT |
0.3220 USDT |
0.3150 USDT |
| 2026-01-30 |
0.3239 USDT |
337,584.4450 ADA |
0.3351 USDT |
0.3189 USDT |
0.3351 USDT |
0.3219 USDT |
| 2026-01-29 |
0.3506 USDT |
123,843.4588 ADA |
0.3581 USDT |
0.3466 USDT |
0.3581 USDT |
0.3466 USDT |
| 2026-01-28 |
0.3607 USDT |
154,774.7995 ADA |
0.3611 USDT |
0.3551 USDT |
0.3647 USDT |
0.3616 USDT |
| 2026-01-27 |
0.3506 USDT |
37,770.0321 ADA |
0.3515 USDT |
0.3481 USDT |
0.3550 USDT |
0.3513 USDT |
| 2026-01-26 |
0.3463 USDT |
97,287.0993 ADA |
0.3393 USDT |
0.3393 USDT |
0.3511 USDT |
0.3492 USDT |
| 2026-01-25 |
0.3516 USDT |
195,977.7617 ADA |
0.3585 USDT |
0.3442 USDT |
0.3601 USDT |
0.3462 USDT |
| 2026-01-24 |
0.3589 USDT |
31,593.4165 ADA |
0.3608 USDT |
0.3571 USDT |
0.3625 USDT |
0.3579 USDT |
| 2026-01-23 |
0.3582 USDT |
203,781.6635 ADA |
0.3597 USDT |
0.3529 USDT |
0.3649 USDT |
0.3619 USDT |
| 2026-01-22 |
0.3618 USDT |
247,312.0528 ADA |
0.3665 USDT |
0.3565 USDT |
0.3687 USDT |
0.3604 USDT |
| 2026-01-21 |
0.3559 USDT |
444,481.1842 ADA |
0.3510 USDT |
0.3466 USDT |
0.3633 USDT |
0.3517 USDT |
| 2026-01-20 |
0.3667 USDT |
193,337.6002 ADA |
0.3699 USDT |
0.3643 USDT |
0.3704 USDT |
0.3675 USDT |
| 2026-01-19 |
0.3630 USDT |
1,026,291.3173 ADA |
0.3753 USDT |
0.3471 USDT |
0.3753 USDT |
0.3683 USDT |
| 2026-01-18 |
0.3932 USDT |
55,808.6911 ADA |
0.3963 USDT |
0.3893 USDT |
0.3982 USDT |
0.3914 USDT |
| 2026-01-17 |
0.3972 USDT |
256,392.6524 ADA |
0.3962 USDT |
0.3938 USDT |
0.4040 USDT |
0.3993 USDT |
| 2026-01-16 |
0.3911 USDT |
33,506.3109 ADA |
0.3931 USDT |
0.3889 USDT |
0.3942 USDT |
0.3935 USDT |
| 2026-01-15 |
0.4061 USDT |
191,551.5873 ADA |
0.4138 USDT |
0.3997 USDT |
0.4138 USDT |
0.4067 USDT |
| 2026-01-14 |
0.4193 USDT |
760,929.9105 ADA |
0.4222 USDT |
0.4099 USDT |
0.4269 USDT |
0.4140 USDT |
| 2026-01-13 |
0.3998 USDT |
1,660,020.3653 ADA |
0.3866 USDT |
0.3858 USDT |
0.4243 USDT |
0.4229 USDT |
| 2026-01-12 |
0.3925 USDT |
410,740.5476 ADA |
0.3904 USDT |
0.3818 USDT |
0.4033 USDT |
0.3960 USDT |
| 2026-01-11 |
0.3912 USDT |
184,411.0884 ADA |
0.3879 USDT |
0.3878 USDT |
0.3921 USDT |
0.3920 USDT |