Identifier on Kraken: ADAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-02 |
0.8610 USDT |
413,373.6104 ADA |
0.8503 USDT |
0.8368 USDT |
0.8778 USDT |
0.8675 USDT |
| 2025-10-01 |
0.8203 USDT |
226,767.9698 ADA |
0.8086 USDT |
0.7983 USDT |
0.8340 USDT |
0.8333 USDT |
| 2025-09-30 |
0.7886 USDT |
168,347.3678 ADA |
0.8060 USDT |
0.7819 USDT |
0.8072 USDT |
0.7832 USDT |
| 2025-09-29 |
0.7996 USDT |
121,914.7350 ADA |
0.8090 USDT |
0.7890 USDT |
0.8153 USDT |
0.8141 USDT |
| 2025-09-28 |
0.7712 USDT |
18,903.6496 ADA |
0.7813 USDT |
0.7653 USDT |
0.7817 USDT |
0.7656 USDT |
| 2025-09-27 |
0.7857 USDT |
115,918.4113 ADA |
0.7920 USDT |
0.7773 USDT |
0.7934 USDT |
0.7803 USDT |
| 2025-09-26 |
0.7738 USDT |
240,485.5956 ADA |
0.7633 USDT |
0.7579 USDT |
0.7803 USDT |
0.7761 USDT |
| 2025-09-25 |
0.7914 USDT |
395,156.9191 ADA |
0.8119 USDT |
0.7687 USDT |
0.8119 USDT |
0.7769 USDT |
| 2025-09-24 |
0.8136 USDT |
323,816.7581 ADA |
0.8063 USDT |
0.7927 USDT |
0.8293 USDT |
0.8206 USDT |
| 2025-09-23 |
0.8195 USDT |
367,975.1223 ADA |
0.8254 USDT |
0.8045 USDT |
0.8291 USDT |
0.8108 USDT |
| 2025-09-22 |
0.8365 USDT |
1,228,139.1363 ADA |
0.8842 USDT |
0.7801 USDT |
0.8868 USDT |
0.8230 USDT |
| 2025-09-21 |
0.8899 USDT |
80,077.7411 ADA |
0.8931 USDT |
0.8786 USDT |
0.9010 USDT |
0.8825 USDT |
| 2025-09-20 |
0.8923 USDT |
125,837.2486 ADA |
0.8921 USDT |
0.8887 USDT |
0.9063 USDT |
0.8932 USDT |
| 2025-09-19 |
0.9075 USDT |
246,334.2890 ADA |
0.9250 USDT |
0.8942 USDT |
0.9367 USDT |
0.9041 USDT |
| 2025-09-18 |
0.9174 USDT |
439,088.1466 ADA |
0.9144 USDT |
0.8993 USDT |
0.9283 USDT |
0.9235 USDT |
| 2025-09-17 |
0.8777 USDT |
637,714.3708 ADA |
0.8806 USDT |
0.8623 USDT |
0.9191 USDT |
0.9096 USDT |
| 2025-09-16 |
0.8650 USDT |
123,845.9606 ADA |
0.8627 USDT |
0.8552 USDT |
0.8744 USDT |
0.8707 USDT |
| 2025-09-15 |
0.8785 USDT |
397,921.3122 ADA |
0.8889 USDT |
0.8524 USDT |
0.9027 USDT |
0.8583 USDT |
| 2025-09-14 |
0.9055 USDT |
315,450.4308 ADA |
0.9293 USDT |
0.8798 USDT |
0.9293 USDT |
0.8910 USDT |
| 2025-09-13 |
0.9370 USDT |
1,239,614.7036 ADA |
0.9168 USDT |
0.9148 USDT |
0.9529 USDT |
0.9291 USDT |
| 2025-09-12 |
0.9023 USDT |
1,036,079.3316 ADA |
0.8940 USDT |
0.8834 USDT |
0.9154 USDT |
0.9154 USDT |
| 2025-09-11 |
0.8888 USDT |
778,786.9113 ADA |
0.8854 USDT |
0.8829 USDT |
0.8940 USDT |
0.8911 USDT |
| 2025-09-10 |
0.8827 USDT |
332,149.2591 ADA |
0.8652 USDT |
0.8605 USDT |
0.8957 USDT |
0.8835 USDT |
| 2025-09-09 |
0.8802 USDT |
621,046.4137 ADA |
0.8652 USDT |
0.8535 USDT |
0.8933 USDT |
0.8662 USDT |
| 2025-09-08 |
0.8495 USDT |
207,815.9598 ADA |
0.8352 USDT |
0.8313 USDT |
0.8624 USDT |
0.8586 USDT |
| 2025-09-07 |
0.8318 USDT |
243,382.5898 ADA |
0.8186 USDT |
0.8186 USDT |
0.8374 USDT |
0.8279 USDT |
| 2025-09-06 |
0.8295 USDT |
47,972.5717 ADA |
0.8307 USDT |
0.8199 USDT |
0.8348 USDT |
0.8216 USDT |
| 2025-09-05 |
0.8334 USDT |
135,591.0212 ADA |
0.8110 USDT |
0.8058 USDT |
0.8486 USDT |
0.8396 USDT |
| 2025-09-04 |
0.8180 USDT |
187,058.2177 ADA |
0.8366 USDT |
0.8038 USDT |
0.8414 USDT |
0.8130 USDT |
| 2025-09-03 |
0.8321 USDT |
62,537.8382 ADA |
0.8357 USDT |
0.8270 USDT |
0.8418 USDT |
0.8412 USDT |
| 2025-09-02 |
0.8179 USDT |
709,249.9053 ADA |
0.8021 USDT |
0.7981 USDT |
0.8271 USDT |
0.8139 USDT |
| 2025-09-01 |
0.8114 USDT |
1,048,787.6956 ADA |
0.8100 USDT |
0.7947 USDT |
0.8443 USDT |
0.7989 USDT |
| 2025-08-31 |
0.8291 USDT |
259,161.3548 ADA |
0.8251 USDT |
0.8175 USDT |
0.8369 USDT |
0.8237 USDT |
| 2025-08-30 |
0.8253 USDT |
280,865.4732 ADA |
0.8276 USDT |
0.8064 USDT |
0.8431 USDT |
0.8180 USDT |
| 2025-08-29 |
0.8323 USDT |
432,583.8489 ADA |
0.8576 USDT |
0.8164 USDT |
0.8635 USDT |
0.8252 USDT |
| 2025-08-28 |
0.8662 USDT |
1,083,056.1829 ADA |
0.8498 USDT |
0.8424 USDT |
0.8788 USDT |
0.8472 USDT |
| 2025-08-27 |
0.8661 USDT |
463,519.4038 ADA |
0.8629 USDT |
0.8540 USDT |
0.8783 USDT |
0.8703 USDT |
| 2025-08-26 |
0.8549 USDT |
670,960.5040 ADA |
0.8372 USDT |
0.8278 USDT |
0.8737 USDT |
0.8670 USDT |
| 2025-08-25 |
0.8795 USDT |
985,773.9115 ADA |
0.9091 USDT |
0.8499 USDT |
0.9271 USDT |
0.8539 USDT |
| 2025-08-24 |
0.9320 USDT |
1,465,202.1293 ADA |
0.9146 USDT |
0.8883 USDT |
0.9652 USDT |
0.9076 USDT |
| 2025-08-23 |
0.9144 USDT |
548,486.9623 ADA |
0.9318 USDT |
0.8923 USDT |
0.9383 USDT |
0.9132 USDT |
| 2025-08-22 |
0.8886 USDT |
1,653,855.1190 ADA |
0.8519 USDT |
0.8223 USDT |
0.9400 USDT |
0.9239 USDT |
| 2025-08-21 |
0.8804 USDT |
162,820.4538 ADA |
0.8794 USDT |
0.8698 USDT |
0.8919 USDT |
0.8735 USDT |
| 2025-08-20 |
0.8487 USDT |
502,181.3066 ADA |
0.8463 USDT |
0.8386 USDT |
0.8635 USDT |
0.8592 USDT |
| 2025-08-19 |
0.8865 USDT |
1,620,111.8060 ADA |
0.9223 USDT |
0.8500 USDT |
0.9531 USDT |
0.8576 USDT |
| 2025-08-18 |
0.9146 USDT |
685,580.5874 ADA |
0.9608 USDT |
0.8907 USDT |
0.9667 USDT |
0.9110 USDT |
| 2025-08-17 |
0.9601 USDT |
781,777.5688 ADA |
0.9172 USDT |
0.9059 USDT |
0.9863 USDT |
0.9673 USDT |
| 2025-08-16 |
0.9412 USDT |
2,419,903.3653 ADA |
0.9451 USDT |
0.8992 USDT |
0.9767 USDT |
0.9204 USDT |
| 2025-08-15 |
0.9380 USDT |
489,792.0837 ADA |
0.9247 USDT |
0.9108 USDT |
0.9638 USDT |
0.9418 USDT |
| 2025-08-14 |
0.9825 USDT |
3,196,946.9360 ADA |
0.9047 USDT |
0.9047 USDT |
1.0187 USDT |
0.9674 USDT |