Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.7008 USDT |
2,420,968.7773 ADA |
0.7006 USDT |
0.6778 USDT |
0.7162 USDT |
0.6844 USDT |
| 2025-02-08 |
0.6991 USDT |
1,380,955.6341 ADA |
0.7065 USDT |
0.6820 USDT |
0.7161 USDT |
0.7000 USDT |
| 2025-02-07 |
0.7145 USDT |
2,055,498.1268 ADA |
0.7062 USDT |
0.6911 USDT |
0.7527 USDT |
0.7031 USDT |
| 2025-02-06 |
0.7247 USDT |
1,019,607.7850 ADA |
0.7325 USDT |
0.6987 USDT |
0.7652 USDT |
0.7186 USDT |
| 2025-02-05 |
0.7496 USDT |
1,373,052.6752 ADA |
0.7445 USDT |
0.7261 USDT |
0.7759 USDT |
0.7299 USDT |
| 2025-02-04 |
0.7586 USDT |
2,875,948.5237 ADA |
0.8123 USDT |
0.7159 USDT |
0.8191 USDT |
0.7587 USDT |
| 2025-02-03 |
0.6803 USDT |
12,638,391.0956 ADA |
0.8044 USDT |
0.5096 USDT |
0.8229 USDT |
0.8156 USDT |
| 2025-02-02 |
0.8326 USDT |
4,152,983.1974 ADA |
0.8945 USDT |
0.7532 USDT |
0.9117 USDT |
0.7837 USDT |
| 2025-02-01 |
0.9201 USDT |
970,535.3144 ADA |
0.9428 USDT |
0.8866 USDT |
0.9571 USDT |
0.8984 USDT |
| 2025-01-31 |
0.9698 USDT |
1,033,141.8895 ADA |
0.9596 USDT |
0.9366 USDT |
0.9850 USDT |
0.9478 USDT |
| 2025-01-30 |
0.9683 USDT |
545,401.5283 ADA |
0.9399 USDT |
0.9365 USDT |
0.9883 USDT |
0.9645 USDT |
| 2025-01-29 |
0.9309 USDT |
1,178,762.9435 ADA |
0.9170 USDT |
0.9028 USDT |
0.9597 USDT |
0.9565 USDT |
| 2025-01-28 |
0.9537 USDT |
876,814.8504 ADA |
0.9347 USDT |
0.9250 USDT |
0.9680 USDT |
0.9466 USDT |
| 2025-01-27 |
0.8996 USDT |
3,650,739.6250 ADA |
0.9531 USDT |
0.8578 USDT |
0.9581 USDT |
0.8986 USDT |
| 2025-01-26 |
0.9902 USDT |
522,383.6308 ADA |
0.9765 USDT |
0.9746 USDT |
0.9999 USDT |
0.9989 USDT |
| 2025-01-25 |
0.9756 USDT |
799,375.9096 ADA |
0.9694 USDT |
0.9649 USDT |
0.9893 USDT |
0.9820 USDT |
| 2025-01-24 |
0.9967 USDT |
975,439.3520 ADA |
0.9879 USDT |
0.9644 USDT |
1.0092 USDT |
0.9779 USDT |
| 2025-01-23 |
0.9780 USDT |
1,874,101.6242 ADA |
0.9810 USDT |
0.9520 USDT |
1.0132 USDT |
0.9877 USDT |
| 2025-01-22 |
1.0025 USDT |
1,291,829.3986 ADA |
1.0055 USDT |
0.9783 USDT |
1.0199 USDT |
1.0012 USDT |
| 2025-01-21 |
0.9922 USDT |
3,217,298.8951 ADA |
1.0107 USDT |
0.9519 USDT |
1.0284 USDT |
1.0088 USDT |
| 2025-01-20 |
1.0388 USDT |
5,023,804.8497 ADA |
0.9919 USDT |
0.9616 USDT |
1.1000 USDT |
1.0050 USDT |
| 2025-01-19 |
1.0676 USDT |
4,817,362.5376 ADA |
1.1039 USDT |
1.0073 USDT |
1.1507 USDT |
1.0656 USDT |
| 2025-01-18 |
1.0840 USDT |
2,506,879.7284 ADA |
1.1342 USDT |
1.0486 USDT |
1.1452 USDT |
1.0733 USDT |
| 2025-01-17 |
1.1201 USDT |
2,449,961.8262 ADA |
1.0918 USDT |
1.0859 USDT |
1.1503 USDT |
1.1338 USDT |
| 2025-01-16 |
1.0851 USDT |
2,997,227.6937 ADA |
1.0770 USDT |
1.0266 USDT |
1.1438 USDT |
1.1240 USDT |
| 2025-01-15 |
1.0380 USDT |
3,462,610.3709 ADA |
0.9982 USDT |
0.9884 USDT |
1.0813 USDT |
1.0512 USDT |
| 2025-01-14 |
0.9816 USDT |
3,207,941.0147 ADA |
0.9465 USDT |
0.9394 USDT |
1.0096 USDT |
0.9932 USDT |
| 2025-01-13 |
0.9218 USDT |
3,564,714.2773 ADA |
0.9664 USDT |
0.8777 USDT |
0.9929 USDT |
0.9151 USDT |
| 2025-01-12 |
0.9989 USDT |
1,317,529.2395 ADA |
0.9972 USDT |
0.9732 USDT |
1.0362 USDT |
0.9733 USDT |
| 2025-01-11 |
0.9377 USDT |
1,267,906.3315 ADA |
0.9299 USDT |
0.9144 USDT |
0.9567 USDT |
0.9567 USDT |
| 2025-01-10 |
0.9376 USDT |
1,933,051.9226 ADA |
0.9100 USDT |
0.9050 USDT |
0.9735 USDT |
0.9342 USDT |
| 2025-01-09 |
0.9176 USDT |
2,209,728.0305 ADA |
0.9444 USDT |
0.8806 USDT |
0.9590 USDT |
0.9113 USDT |
| 2025-01-08 |
0.9563 USDT |
2,714,033.1381 ADA |
0.9893 USDT |
0.9105 USDT |
1.0232 USDT |
0.9212 USDT |
| 2025-01-07 |
1.0794 USDT |
2,670,385.3018 ADA |
1.0904 USDT |
1.0028 USDT |
1.1503 USDT |
1.0028 USDT |
| 2025-01-06 |
1.0880 USDT |
1,064,675.9360 ADA |
1.0948 USDT |
1.0631 USDT |
1.1157 USDT |
1.1000 USDT |
| 2025-01-05 |
1.0856 USDT |
714,234.7279 ADA |
1.0715 USDT |
1.0526 USDT |
1.1117 USDT |
1.0917 USDT |
| 2025-01-04 |
1.0732 USDT |
891,002.5891 ADA |
1.0900 USDT |
1.0577 USDT |
1.1135 USDT |
1.0781 USDT |
| 2025-01-03 |
1.0458 USDT |
1,786,431.6636 ADA |
0.9663 USDT |
0.9583 USDT |
1.1004 USDT |
1.0858 USDT |
| 2025-01-02 |
0.9553 USDT |
1,065,507.5970 ADA |
0.9230 USDT |
0.9230 USDT |
0.9824 USDT |
0.9595 USDT |
| 2025-01-01 |
0.8772 USDT |
794,579.1501 ADA |
0.8455 USDT |
0.8394 USDT |
0.9346 USDT |
0.9181 USDT |
| 2024-12-31 |
0.8555 USDT |
1,235,288.0621 ADA |
0.8595 USDT |
0.8405 USDT |
0.8778 USDT |
0.8425 USDT |
| 2024-12-30 |
0.8605 USDT |
623,067.0962 ADA |
0.8558 USDT |
0.8297 USDT |
0.9041 USDT |
0.8738 USDT |
| 2024-12-29 |
0.8791 USDT |
599,518.5340 ADA |
0.8889 USDT |
0.8521 USDT |
0.9119 USDT |
0.8535 USDT |
| 2024-12-28 |
0.8841 USDT |
604,300.4756 ADA |
0.8784 USDT |
0.8670 USDT |
0.8993 USDT |
0.8882 USDT |
| 2024-12-27 |
0.8868 USDT |
1,180,309.9189 ADA |
0.8613 USDT |
0.8575 USDT |
0.9145 USDT |
0.8836 USDT |
| 2024-12-26 |
0.8926 USDT |
1,700,082.3670 ADA |
0.9177 USDT |
0.8528 USDT |
0.9271 USDT |
0.8528 USDT |
| 2024-12-25 |
0.9213 USDT |
1,536,057.2862 ADA |
0.9336 USDT |
0.9009 USDT |
0.9392 USDT |
0.9072 USDT |
| 2024-12-24 |
0.9162 USDT |
1,011,020.7334 ADA |
0.9256 USDT |
0.8924 USDT |
0.9498 USDT |
0.9395 USDT |
| 2024-12-23 |
0.8948 USDT |
1,273,992.4025 ADA |
0.8835 USDT |
0.8632 USDT |
0.9189 USDT |
0.8654 USDT |
| 2024-12-22 |
0.8929 USDT |
630,841.9723 ADA |
0.9049 USDT |
0.8702 USDT |
0.9249 USDT |
0.9002 USDT |