Crypto exchange Kraken
Market Aditus (ADI) / USD
Identifier on Kraken: ADIUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-02-04 | 2.4760 USD | 26,740.3328 ADI | 2.4857 USD | 2.4585 USD | 2.4987 USD | 2.4621 USD |
| 2026-02-03 | 2.4846 USD | 63,851.3794 ADI | 2.4768 USD | 2.4341 USD | 2.5101 USD | 2.4817 USD |
| 2026-02-02 | 2.3432 USD | 84,263.8773 ADI | 2.3550 USD | 2.2896 USD | 2.3737 USD | 2.3674 USD |
| 2026-02-01 | 2.5126 USD | 11,088.8581 ADI | 2.5007 USD | 2.5007 USD | 2.5256 USD | 2.5155 USD |
| 2026-01-31 | 2.5110 USD | 34,638.9783 ADI | 2.5235 USD | 2.4947 USD | 2.5246 USD | 2.5185 USD |
| 2026-01-30 | 2.6194 USD | 1,344,462.9218 ADI | 2.4613 USD | 1.7377 USD | 2.9799 USD | 2.5173 USD |
| 2026-01-29 | 2.3356 USD | 332,522.3169 ADI | 2.1761 USD | 2.1761 USD | 3.3900 USD | 2.4515 USD |
| 2026-01-28 | 2.0763 USD | 16,941.0773 ADI | 2.0856 USD | 2.0644 USD | 2.0921 USD | 2.0748 USD |
| 2026-01-27 | 1.9529 USD | 36,169.3186 ADI | 1.9360 USD | 1.9325 USD | 1.9631 USD | 1.9606 USD |
| 2026-01-26 | 1.7523 USD | 17,328.3685 ADI | 1.7509 USD | 1.7446 USD | 1.7625 USD | 1.7597 USD |
| 2026-01-25 | 1.7163 USD | 41,276.6235 ADI | 1.7026 USD | 1.7026 USD | 1.7287 USD | 1.7216 USD |
| 2026-01-24 | 1.6391 USD | 11,707.7470 ADI | 1.6359 USD | 1.6316 USD | 1.6447 USD | 1.6411 USD |
| 2026-01-23 | 1.6132 USD | 18,462.0620 ADI | 1.6083 USD | 1.6052 USD | 1.6173 USD | 1.6154 USD |
| 2026-01-22 | 1.5825 USD | 7,891.2501 ADI | 1.5835 USD | 1.5776 USD | 1.5867 USD | 1.5840 USD |
| 2026-01-21 | 1.5710 USD | 57,741.4477 ADI | 1.5665 USD | 1.5473 USD | 1.5902 USD | 1.5802 USD |
| 2026-01-20 | 1.5692 USD | 68,896.1500 ADI | 1.5795 USD | 1.5501 USD | 1.5871 USD | 1.5656 USD |
| 2026-01-19 | 1.5797 USD | 13,142.7165 ADI | 1.5788 USD | 1.5733 USD | 1.5870 USD | 1.5773 USD |
| 2026-01-18 | 1.5754 USD | 14,148.9650 ADI | 1.5692 USD | 1.5652 USD | 1.5813 USD | 1.5791 USD |
| 2026-01-17 | 1.5551 USD | 34,259.1929 ADI | 1.5541 USD | 1.5479 USD | 1.5620 USD | 1.5590 USD |
| 2026-01-16 | 1.4389 USD | 10,766.4108 ADI | 1.4281 USD | 1.4276 USD | 1.4564 USD | 1.4470 USD |
| 2026-01-15 | 1.3932 USD | 930.6831 ADI | 1.3934 USD | 1.3895 USD | 1.3960 USD | 1.3954 USD |
| 2026-01-14 | 1.3803 USD | 26,197.8931 ADI | 1.3725 USD | 1.3720 USD | 1.3892 USD | 1.3843 USD |
| 2026-01-13 | 1.3466 USD | 44,571.7982 ADI | 1.3322 USD | 1.3300 USD | 1.3592 USD | 1.3584 USD |
| 2026-01-12 | 1.3317 USD | 7,459.9444 ADI | 1.3354 USD | 1.3220 USD | 1.3391 USD | 1.3351 USD |
| 2026-01-11 | 1.3548 USD | 16,493.6561 ADI | 1.3940 USD | 1.2964 USD | 1.3940 USD | 1.3349 USD |
| 2026-01-10 | 1.3808 USD | 21,902.2618 ADI | 1.3634 USD | 1.3627 USD | 1.3940 USD | 1.3922 USD |
| 2026-01-09 | 1.3457 USD | 26,829.6982 ADI | 1.3197 USD | 1.3185 USD | 1.3660 USD | 1.3615 USD |
| 2026-01-08 | 1.2742 USD | 15.2760 ADI | 1.2741 USD | 1.2741 USD | 1.2746 USD | 1.2746 USD |
| 2026-01-07 | 0.0000 USD | 0.0000 ADI | 1.2746 USD | 1.2746 USD | 1.2746 USD | 1.2746 USD |
| 2026-01-06 | 1.2685 USD | 968.1995 ADI | 1.2723 USD | 1.2658 USD | 1.2731 USD | 1.2692 USD |
| 2026-01-05 | 1.2679 USD | 2,031.3627 ADI | 1.2618 USD | 1.2618 USD | 1.2740 USD | 1.2737 USD |
| 2026-01-04 | 1.2372 USD | 2,541.8480 ADI | 1.2249 USD | 1.2213 USD | 1.2630 USD | 1.2618 USD |
| 2026-01-03 | 1.2086 USD | 1,916.6102 ADI | 1.2100 USD | 1.2059 USD | 1.2118 USD | 1.2085 USD |
| 2026-01-02 | 1.2063 USD | 528.5964 ADI | 1.2070 USD | 1.2041 USD | 1.2085 USD | 1.2068 USD |
| 2026-01-01 | 1.1965 USD | 3,821.5878 ADI | 1.1845 USD | 1.1794 USD | 1.2061 USD | 1.2058 USD |
| 2025-12-31 | 1.1935 USD | 7,052.4155 ADI | 1.2048 USD | 1.1771 USD | 1.2095 USD | 1.1848 USD |
| 2025-12-30 | 1.2236 USD | 910.8295 ADI | 1.2237 USD | 1.2216 USD | 1.2271 USD | 1.2271 USD |
| 2025-12-29 | 1.1877 USD | 38,468.6731 ADI | 1.1747 USD | 1.1697 USD | 1.1981 USD | 1.1935 USD |
| 2025-12-28 | 1.1737 USD | 1,952.6136 ADI | 1.1773 USD | 1.1195 USD | 1.1773 USD | 1.1752 USD |
| 2025-12-27 | 1.1758 USD | 6,154.6413 ADI | 1.1772 USD | 1.1719 USD | 1.1812 USD | 1.1777 USD |
| 2025-12-26 | 1.1772 USD | 2,965.8093 ADI | 1.1729 USD | 1.1722 USD | 1.1810 USD | 1.1793 USD |
| 2025-12-25 | 1.1718 USD | 10,056.5965 ADI | 1.1731 USD | 1.1679 USD | 1.1782 USD | 1.1734 USD |
| 2025-12-24 | 1.1723 USD | 1,194.5337 ADI | 1.1694 USD | 1.1686 USD | 1.1739 USD | 1.1697 USD |
| 2025-12-23 | 1.1499 USD | 569.0150 ADI | 1.1511 USD | 1.1463 USD | 1.1511 USD | 1.1508 USD |
| 2025-12-22 | 1.2819 USD | 9,746.7516 ADI | 1.2801 USD | 1.2800 USD | 1.2869 USD | 1.2818 USD |
| 2025-12-21 | 1.2492 USD | 6,975.5607 ADI | 1.2360 USD | 1.2308 USD | 1.2710 USD | 1.2665 USD |
| 2025-12-20 | 1.2304 USD | 55,297.0475 ADI | 1.2425 USD | 1.0785 USD | 1.2692 USD | 1.2057 USD |
| 2025-12-19 | 1.2051 USD | 44,301.0004 ADI | 1.1389 USD | 1.1389 USD | 1.2446 USD | 1.2299 USD |
| 2025-12-18 | 1.1314 USD | 27,234.0726 ADI | 1.1180 USD | 1.1179 USD | 1.1482 USD | 1.1384 USD |
| 2025-12-17 | 1.0868 USD | 2,136.4357 ADI | 1.0857 USD | 1.0828 USD | 1.0909 USD | 1.0872 USD |
12