Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.2941 USDT |
1,548,344.5786 ADA |
0.3030 USDT |
0.2846 USDT |
0.3046 USDT |
0.2919 USDT |
| 2023-10-30 |
0.2992 USDT |
1,528,650.0317 ADA |
0.2956 USDT |
0.2924 USDT |
0.3020 USDT |
0.3020 USDT |
| 2023-10-29 |
0.2955 USDT |
426,872.2286 ADA |
0.2911 USDT |
0.2885 USDT |
0.2983 USDT |
0.2954 USDT |
| 2023-10-28 |
0.2942 USDT |
949,030.5356 ADA |
0.2895 USDT |
0.2889 USDT |
0.2974 USDT |
0.2915 USDT |
| 2023-10-27 |
0.2876 USDT |
1,441,595.4500 ADA |
0.2871 USDT |
0.2808 USDT |
0.2924 USDT |
0.2882 USDT |
| 2023-10-26 |
0.2911 USDT |
12,968,383.9032 ADA |
0.2807 USDT |
0.2802 USDT |
0.2995 USDT |
0.2845 USDT |
| 2023-10-25 |
0.2834 USDT |
1,276,896.7605 ADA |
0.2790 USDT |
0.2765 USDT |
0.2897 USDT |
0.2793 USDT |
| 2023-10-24 |
0.2821 USDT |
2,872,130.4119 ADA |
0.2807 USDT |
0.2737 USDT |
0.2938 USDT |
0.2789 USDT |
| 2023-10-23 |
0.2720 USDT |
1,409,389.2142 ADA |
0.2643 USDT |
0.2621 USDT |
0.2811 USDT |
0.2782 USDT |
| 2023-10-22 |
0.2590 USDT |
706,994.8083 ADA |
0.2594 USDT |
0.2557 USDT |
0.2631 USDT |
0.2601 USDT |
| 2023-10-21 |
0.2574 USDT |
910,769.1552 ADA |
0.2516 USDT |
0.2497 USDT |
0.2628 USDT |
0.2594 USDT |
| 2023-10-20 |
0.2492 USDT |
922,912.9739 ADA |
0.2469 USDT |
0.2456 USDT |
0.2530 USDT |
0.2517 USDT |
| 2023-10-19 |
0.2415 USDT |
1,622,805.6122 ADA |
0.2430 USDT |
0.2395 USDT |
0.2465 USDT |
0.2456 USDT |
| 2023-10-18 |
0.2453 USDT |
434,360.0684 ADA |
0.2464 USDT |
0.2424 USDT |
0.2480 USDT |
0.2431 USDT |
| 2023-10-17 |
0.2472 USDT |
366,012.7940 ADA |
0.2512 USDT |
0.2450 USDT |
0.2516 USDT |
0.2461 USDT |
| 2023-10-16 |
0.2535 USDT |
2,163,105.0572 ADA |
0.2477 USDT |
0.2477 USDT |
0.2594 USDT |
0.2521 USDT |
| 2023-10-15 |
0.2472 USDT |
232,727.0812 ADA |
0.2478 USDT |
0.2457 USDT |
0.2483 USDT |
0.2476 USDT |
| 2023-10-14 |
0.2463 USDT |
115,741.2085 ADA |
0.2462 USDT |
0.2450 USDT |
0.2477 USDT |
0.2467 USDT |
| 2023-10-13 |
0.2439 USDT |
1,309,798.0205 ADA |
0.2464 USDT |
0.2379 USDT |
0.2476 USDT |
0.2459 USDT |
| 2023-10-12 |
0.2456 USDT |
355,290.3265 ADA |
0.2479 USDT |
0.2426 USDT |
0.2479 USDT |
0.2457 USDT |
| 2023-10-11 |
0.2467 USDT |
486,764.6257 ADA |
0.2491 USDT |
0.2446 USDT |
0.2493 USDT |
0.2466 USDT |
| 2023-10-10 |
0.2496 USDT |
515,968.7131 ADA |
0.2513 USDT |
0.2469 USDT |
0.2532 USDT |
0.2493 USDT |
| 2023-10-09 |
0.2513 USDT |
800,376.0457 ADA |
0.2562 USDT |
0.2490 USDT |
0.2586 USDT |
0.2519 USDT |
| 2023-10-08 |
0.2570 USDT |
256,732.1978 ADA |
0.2586 USDT |
0.2555 USDT |
0.2589 USDT |
0.2572 USDT |
| 2023-10-07 |
0.2593 USDT |
457,852.1794 ADA |
0.2651 USDT |
0.2568 USDT |
0.2651 USDT |
0.2572 USDT |
| 2023-10-06 |
0.2635 USDT |
194,671.6895 ADA |
0.2610 USDT |
0.2607 USDT |
0.2669 USDT |
0.2657 USDT |
| 2023-10-05 |
0.2608 USDT |
713,198.2343 ADA |
0.2586 USDT |
0.2567 USDT |
0.2634 USDT |
0.2605 USDT |
| 2023-10-04 |
0.2567 USDT |
729,856.5492 ADA |
0.2603 USDT |
0.2528 USDT |
0.2607 USDT |
0.2593 USDT |
| 2023-10-03 |
0.2615 USDT |
1,171,823.7658 ADA |
0.2591 USDT |
0.2575 USDT |
0.2643 USDT |
0.2606 USDT |
| 2023-10-02 |
0.2716 USDT |
12,789,130.6830 ADA |
0.2659 USDT |
0.2577 USDT |
0.3133 USDT |
0.2586 USDT |
| 2023-10-01 |
0.2606 USDT |
1,232,403.7809 ADA |
0.2541 USDT |
0.2541 USDT |
0.2650 USDT |
0.2611 USDT |
| 2023-09-30 |
0.2522 USDT |
556,941.8510 ADA |
0.2495 USDT |
0.2493 USDT |
0.2548 USDT |
0.2531 USDT |
| 2023-09-29 |
0.2514 USDT |
470,287.6514 ADA |
0.2490 USDT |
0.2478 USDT |
0.2556 USDT |
0.2478 USDT |
| 2023-09-28 |
0.2467 USDT |
743,139.5998 ADA |
0.2445 USDT |
0.2434 USDT |
0.2506 USDT |
0.2494 USDT |
| 2023-09-27 |
0.2450 USDT |
181,731.7358 ADA |
0.2453 USDT |
0.2428 USDT |
0.2482 USDT |
0.2450 USDT |
| 2023-09-26 |
0.2458 USDT |
547,157.8025 ADA |
0.2462 USDT |
0.2433 USDT |
0.2476 USDT |
0.2453 USDT |
| 2023-09-25 |
0.2444 USDT |
340,644.5381 ADA |
0.2428 USDT |
0.2410 USDT |
0.2459 USDT |
0.2445 USDT |
| 2023-09-24 |
0.2451 USDT |
95,624.7065 ADA |
0.2453 USDT |
0.2436 USDT |
0.2460 USDT |
0.2450 USDT |
| 2023-09-23 |
0.2459 USDT |
105,929.9282 ADA |
0.2452 USDT |
0.2439 USDT |
0.2467 USDT |
0.2459 USDT |
| 2023-09-22 |
0.2443 USDT |
447,761.6986 ADA |
0.2450 USDT |
0.2430 USDT |
0.2464 USDT |
0.2447 USDT |
| 2023-09-21 |
0.2477 USDT |
596,525.5703 ADA |
0.2515 USDT |
0.2450 USDT |
0.2531 USDT |
0.2450 USDT |
| 2023-09-20 |
0.2532 USDT |
241,796.2497 ADA |
0.2548 USDT |
0.2503 USDT |
0.2563 USDT |
0.2509 USDT |
| 2023-09-19 |
0.2549 USDT |
489,329.0917 ADA |
0.2519 USDT |
0.2508 USDT |
0.2575 USDT |
0.2555 USDT |
| 2023-09-18 |
0.2515 USDT |
466,776.4225 ADA |
0.2469 USDT |
0.2444 USDT |
0.2563 USDT |
0.2522 USDT |
| 2023-09-17 |
0.2479 USDT |
270,828.1357 ADA |
0.2502 USDT |
0.2445 USDT |
0.2510 USDT |
0.2465 USDT |
| 2023-09-16 |
0.2508 USDT |
214,244.2995 ADA |
0.2508 USDT |
0.2483 USDT |
0.2538 USDT |
0.2502 USDT |
| 2023-09-15 |
0.2445 USDT |
3,710,117.5965 ADA |
0.2513 USDT |
0.2378 USDT |
0.2546 USDT |
0.2518 USDT |
| 2023-09-14 |
0.2491 USDT |
158,762.4069 ADA |
0.2488 USDT |
0.2465 USDT |
0.2523 USDT |
0.2519 USDT |
| 2023-09-13 |
0.2476 USDT |
206,523.0886 ADA |
0.2455 USDT |
0.2439 USDT |
0.2497 USDT |
0.2490 USDT |
| 2023-09-12 |
0.2486 USDT |
1,011,621.6873 ADA |
0.2420 USDT |
0.2410 USDT |
0.2524 USDT |
0.2460 USDT |