Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-31 |
0.7694 USDT |
197,388.0133 ADA |
0.7627 USDT |
0.7520 USDT |
0.7881 USDT |
0.7540 USDT |
| 2025-07-30 |
0.7627 USDT |
536,904.6626 ADA |
0.7775 USDT |
0.7285 USDT |
0.7893 USDT |
0.7609 USDT |
| 2025-07-29 |
0.7898 USDT |
445,181.7273 ADA |
0.7924 USDT |
0.7700 USDT |
0.8086 USDT |
0.7811 USDT |
| 2025-07-28 |
0.8150 USDT |
678,350.9765 ADA |
0.8317 USDT |
0.7900 USDT |
0.8555 USDT |
0.7951 USDT |
| 2025-07-27 |
0.8237 USDT |
127,881.4303 ADA |
0.8200 USDT |
0.8142 USDT |
0.8386 USDT |
0.8266 USDT |
| 2025-07-26 |
0.8236 USDT |
417,389.2350 ADA |
0.8134 USDT |
0.8133 USDT |
0.8377 USDT |
0.8229 USDT |
| 2025-07-25 |
0.8014 USDT |
1,142,935.0790 ADA |
0.8067 USDT |
0.7756 USDT |
0.8179 USDT |
0.7956 USDT |
| 2025-07-24 |
0.8090 USDT |
2,564,832.4529 ADA |
0.8158 USDT |
0.7627 USDT |
0.8391 USDT |
0.8135 USDT |
| 2025-07-23 |
0.8247 USDT |
2,030,036.0419 ADA |
0.8991 USDT |
0.7858 USDT |
0.9016 USDT |
0.8144 USDT |
| 2025-07-22 |
0.8765 USDT |
1,479,395.1127 ADA |
0.8894 USDT |
0.8538 USDT |
0.9087 USDT |
0.8913 USDT |
| 2025-07-21 |
0.9036 USDT |
1,980,044.2435 ADA |
0.8583 USDT |
0.8419 USDT |
0.9333 USDT |
0.8962 USDT |
| 2025-07-20 |
0.8610 USDT |
1,039,058.2273 ADA |
0.8300 USDT |
0.8238 USDT |
0.8775 USDT |
0.8664 USDT |
| 2025-07-19 |
0.8271 USDT |
990,870.4605 ADA |
0.8160 USDT |
0.8028 USDT |
0.8362 USDT |
0.8286 USDT |
| 2025-07-18 |
0.8583 USDT |
2,230,702.2274 ADA |
0.8233 USDT |
0.8126 USDT |
0.8956 USDT |
0.8268 USDT |
| 2025-07-17 |
0.7872 USDT |
1,357,105.1033 ADA |
0.7649 USDT |
0.7408 USDT |
0.8240 USDT |
0.8010 USDT |
| 2025-07-16 |
0.7491 USDT |
1,013,718.3056 ADA |
0.7460 USDT |
0.7336 USDT |
0.7639 USDT |
0.7619 USDT |
| 2025-07-15 |
0.7289 USDT |
1,044,266.7448 ADA |
0.7353 USDT |
0.7114 USDT |
0.7459 USDT |
0.7320 USDT |
| 2025-07-14 |
0.7581 USDT |
270,069.8003 ADA |
0.7372 USDT |
0.7372 USDT |
0.7674 USDT |
0.7596 USDT |
| 2025-07-13 |
0.7417 USDT |
923,538.4823 ADA |
0.7091 USDT |
0.7065 USDT |
0.7552 USDT |
0.7445 USDT |
| 2025-07-12 |
0.7141 USDT |
788,302.1070 ADA |
0.7095 USDT |
0.6893 USDT |
0.7364 USDT |
0.6963 USDT |
| 2025-07-11 |
0.7233 USDT |
3,390,112.9323 ADA |
0.6777 USDT |
0.6688 USDT |
0.7617 USDT |
0.7509 USDT |
| 2025-07-10 |
0.6433 USDT |
712,925.9909 ADA |
0.6234 USDT |
0.6172 USDT |
0.6794 USDT |
0.6773 USDT |
| 2025-07-09 |
0.6032 USDT |
1,228,872.0857 ADA |
0.5882 USDT |
0.5839 USDT |
0.6274 USDT |
0.6231 USDT |
| 2025-07-08 |
0.5829 USDT |
735,771.8281 ADA |
0.5806 USDT |
0.5729 USDT |
0.5918 USDT |
0.5883 USDT |
| 2025-07-07 |
0.5885 USDT |
574,729.2565 ADA |
0.5859 USDT |
0.5807 USDT |
0.5943 USDT |
0.5865 USDT |
| 2025-07-06 |
0.5790 USDT |
588,667.5765 ADA |
0.5756 USDT |
0.5716 USDT |
0.5900 USDT |
0.5841 USDT |
| 2025-07-05 |
0.5760 USDT |
226,913.2296 ADA |
0.5736 USDT |
0.5698 USDT |
0.5829 USDT |
0.5754 USDT |
| 2025-07-04 |
0.5834 USDT |
89,347.3318 ADA |
0.5994 USDT |
0.5751 USDT |
0.6030 USDT |
0.5767 USDT |
| 2025-07-03 |
0.6013 USDT |
563,882.3634 ADA |
0.5840 USDT |
0.5831 USDT |
0.6104 USDT |
0.5996 USDT |
| 2025-07-02 |
0.5518 USDT |
334,947.4541 ADA |
0.5441 USDT |
0.5391 USDT |
0.5718 USDT |
0.5718 USDT |
| 2025-07-01 |
0.5563 USDT |
261,911.1446 ADA |
0.5728 USDT |
0.5439 USDT |
0.5760 USDT |
0.5467 USDT |
| 2025-06-30 |
0.5747 USDT |
1,027,925.0036 ADA |
0.5779 USDT |
0.5589 USDT |
0.5789 USDT |
0.5649 USDT |
| 2025-06-29 |
0.5608 USDT |
224,186.3096 ADA |
0.5656 USDT |
0.5557 USDT |
0.5677 USDT |
0.5560 USDT |
| 2025-06-28 |
0.5614 USDT |
668,099.6750 ADA |
0.5584 USDT |
0.5556 USDT |
0.5683 USDT |
0.5638 USDT |
| 2025-06-27 |
0.5523 USDT |
679,177.3648 ADA |
0.5548 USDT |
0.5458 USDT |
0.5627 USDT |
0.5501 USDT |
| 2025-06-26 |
0.5731 USDT |
150,888.9835 ADA |
0.5670 USDT |
0.5517 USDT |
0.5811 USDT |
0.5540 USDT |
| 2025-06-25 |
0.5734 USDT |
220,317.3445 ADA |
0.5878 USDT |
0.5646 USDT |
0.5898 USDT |
0.5702 USDT |
| 2025-06-24 |
0.5829 USDT |
737,360.4655 ADA |
0.5816 USDT |
0.5774 USDT |
0.5933 USDT |
0.5794 USDT |
| 2025-06-23 |
0.5461 USDT |
739,842.2192 ADA |
0.5400 USDT |
0.5294 USDT |
0.5561 USDT |
0.5331 USDT |
| 2025-06-22 |
0.5374 USDT |
802,088.0185 ADA |
0.5567 USDT |
0.5209 USDT |
0.5635 USDT |
0.5252 USDT |
| 2025-06-21 |
0.5820 USDT |
225,684.8762 ADA |
0.5776 USDT |
0.5735 USDT |
0.5875 USDT |
0.5752 USDT |
| 2025-06-20 |
0.5993 USDT |
164,640.7363 ADA |
0.6032 USDT |
0.5881 USDT |
0.6063 USDT |
0.5995 USDT |
| 2025-06-19 |
0.6031 USDT |
174,725.5293 ADA |
0.6036 USDT |
0.5911 USDT |
0.6107 USDT |
0.5927 USDT |
| 2025-06-18 |
0.6152 USDT |
24,382.7589 ADA |
0.6101 USDT |
0.6101 USDT |
0.6207 USDT |
0.6122 USDT |
| 2025-06-17 |
0.6266 USDT |
103,364.0391 ADA |
0.6303 USDT |
0.6196 USDT |
0.6412 USDT |
0.6234 USDT |
| 2025-06-16 |
0.6499 USDT |
585,383.1094 ADA |
0.6335 USDT |
0.6258 USDT |
0.6563 USDT |
0.6532 USDT |
| 2025-06-15 |
0.6295 USDT |
33,417.8861 ADA |
0.6255 USDT |
0.6219 USDT |
0.6354 USDT |
0.6279 USDT |
| 2025-06-14 |
0.6361 USDT |
91,861.4467 ADA |
0.6405 USDT |
0.6330 USDT |
0.6420 USDT |
0.6374 USDT |
| 2025-06-13 |
0.6346 USDT |
572,107.1743 ADA |
0.6588 USDT |
0.6183 USDT |
0.6588 USDT |
0.6422 USDT |
| 2025-06-12 |
0.6828 USDT |
976,599.5083 ADA |
0.6978 USDT |
0.6761 USDT |
0.6994 USDT |
0.6785 USDT |