Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
1.0936 USDT |
27,076,781.3291 ADA |
1.0175 USDT |
1.0163 USDT |
1.1547 USDT |
1.0953 USDT |
| 2024-11-22 |
0.9210 USDT |
58,719,987.2272 ADA |
0.8220 USDT |
0.8124 USDT |
1.0436 USDT |
1.0184 USDT |
| 2024-11-21 |
0.7881 USDT |
20,202,965.7394 ADA |
0.8003 USDT |
0.7664 USDT |
0.8188 USDT |
0.7907 USDT |
| 2024-11-20 |
0.8063 USDT |
37,989,775.7734 ADA |
0.7384 USDT |
0.7384 USDT |
0.8489 USDT |
0.8029 USDT |
| 2024-11-19 |
0.7393 USDT |
17,023,873.4952 ADA |
0.7326 USDT |
0.7179 USDT |
0.7648 USDT |
0.7500 USDT |
| 2024-11-18 |
0.7472 USDT |
35,251,888.7917 ADA |
0.7024 USDT |
0.7005 USDT |
0.7840 USDT |
0.7348 USDT |
| 2024-11-17 |
0.7251 USDT |
35,894,443.4565 ADA |
0.7427 USDT |
0.6907 USDT |
0.7731 USDT |
0.7092 USDT |
| 2024-11-16 |
0.7506 USDT |
78,285,932.1981 ADA |
0.7071 USDT |
0.7025 USDT |
0.8192 USDT |
0.7607 USDT |
| 2024-11-15 |
0.6392 USDT |
63,392,842.0071 ADA |
0.5790 USDT |
0.5749 USDT |
0.6957 USDT |
0.6775 USDT |
| 2024-11-14 |
0.5655 USDT |
20,386,621.8073 ADA |
0.5782 USDT |
0.5420 USDT |
0.5974 USDT |
0.5612 USDT |
| 2024-11-13 |
0.5655 USDT |
38,595,388.5002 ADA |
0.5708 USDT |
0.5192 USDT |
0.6098 USDT |
0.5731 USDT |
| 2024-11-12 |
0.5937 USDT |
46,521,054.4868 ADA |
0.6133 USDT |
0.5551 USDT |
0.6536 USDT |
0.5768 USDT |
| 2024-11-11 |
0.5965 USDT |
46,888,189.9448 ADA |
0.5901 USDT |
0.5646 USDT |
0.6247 USDT |
0.5984 USDT |
| 2024-11-10 |
0.5598 USDT |
43,037,238.8835 ADA |
0.4965 USDT |
0.4881 USDT |
0.6000 USDT |
0.5876 USDT |
| 2024-11-09 |
0.4462 USDT |
14,049,287.3630 ADA |
0.4446 USDT |
0.4274 USDT |
0.4895 USDT |
0.4842 USDT |
| 2024-11-08 |
0.4348 USDT |
28,640,313.0326 ADA |
0.4065 USDT |
0.4040 USDT |
0.4586 USDT |
0.4435 USDT |
| 2024-11-07 |
0.3795 USDT |
11,225,846.8347 ADA |
0.3635 USDT |
0.3614 USDT |
0.3948 USDT |
0.3904 USDT |
| 2024-11-06 |
0.3565 USDT |
11,033,869.2155 ADA |
0.3336 USDT |
0.3335 USDT |
0.3659 USDT |
0.3605 USDT |
| 2024-11-05 |
0.3322 USDT |
3,745,301.4009 ADA |
0.3263 USDT |
0.3260 USDT |
0.3381 USDT |
0.3349 USDT |
| 2024-11-04 |
0.3293 USDT |
5,068,209.9388 ADA |
0.3339 USDT |
0.3216 USDT |
0.3367 USDT |
0.3217 USDT |
| 2024-11-03 |
0.3361 USDT |
5,479,065.1396 ADA |
0.3481 USDT |
0.3274 USDT |
0.3481 USDT |
0.3347 USDT |
| 2024-11-02 |
0.3564 USDT |
3,780,622.0100 ADA |
0.3574 USDT |
0.3484 USDT |
0.3638 USDT |
0.3508 USDT |
| 2024-11-01 |
0.3506 USDT |
5,727,169.8591 ADA |
0.3417 USDT |
0.3341 USDT |
0.3619 USDT |
0.3542 USDT |
| 2024-10-31 |
0.3538 USDT |
3,264,407.8996 ADA |
0.3550 USDT |
0.3438 USDT |
0.3612 USDT |
0.3455 USDT |
| 2024-10-30 |
0.3571 USDT |
5,435,714.8700 ADA |
0.3562 USDT |
0.3508 USDT |
0.3640 USDT |
0.3566 USDT |
| 2024-10-29 |
0.3496 USDT |
6,750,339.4300 ADA |
0.3439 USDT |
0.3429 USDT |
0.3570 USDT |
0.3556 USDT |
| 2024-10-28 |
0.3376 USDT |
5,801,747.5000 ADA |
0.3401 USDT |
0.3304 USDT |
0.3479 USDT |
0.3442 USDT |
| 2024-10-27 |
0.3375 USDT |
2,294,186.5530 ADA |
0.3338 USDT |
0.3311 USDT |
0.3423 USDT |
0.3404 USDT |
| 2024-10-26 |
0.3290 USDT |
7,175,543.3400 ADA |
0.3259 USDT |
0.3206 USDT |
0.3350 USDT |
0.3333 USDT |
| 2024-10-25 |
0.3332 USDT |
12,743,980.7200 ADA |
0.3465 USDT |
0.3134 USDT |
0.3472 USDT |
0.3225 USDT |
| 2024-10-24 |
0.3459 USDT |
4,782,957.3689 ADA |
0.3498 USDT |
0.3397 USDT |
0.3551 USDT |
0.3473 USDT |
| 2024-10-23 |
0.3557 USDT |
6,297,445.0325 ADA |
0.3644 USDT |
0.3424 USDT |
0.3691 USDT |
0.3499 USDT |
| 2024-10-22 |
0.3634 USDT |
8,149,281.5515 ADA |
0.3607 USDT |
0.3551 USDT |
0.3733 USDT |
0.3626 USDT |
| 2024-10-21 |
0.3648 USDT |
8,669,307.8859 ADA |
0.3654 USDT |
0.3532 USDT |
0.3726 USDT |
0.3640 USDT |
| 2024-10-20 |
0.3563 USDT |
3,664,729.5700 ADA |
0.3514 USDT |
0.3483 USDT |
0.3648 USDT |
0.3640 USDT |
| 2024-10-19 |
0.3526 USDT |
3,117,620.0180 ADA |
0.3507 USDT |
0.3492 USDT |
0.3570 USDT |
0.3515 USDT |
| 2024-10-18 |
0.3479 USDT |
5,360,233.4746 ADA |
0.3430 USDT |
0.3426 USDT |
0.3528 USDT |
0.3486 USDT |
| 2024-10-17 |
0.3465 USDT |
9,944,107.5300 ADA |
0.3522 USDT |
0.3394 USDT |
0.3550 USDT |
0.3422 USDT |
| 2024-10-16 |
0.3556 USDT |
5,462,280.5373 ADA |
0.3591 USDT |
0.3507 USDT |
0.3611 USDT |
0.3543 USDT |
| 2024-10-15 |
0.3606 USDT |
7,211,133.9462 ADA |
0.3644 USDT |
0.3477 USDT |
0.3709 USDT |
0.3576 USDT |
| 2024-10-14 |
0.3562 USDT |
5,896,478.7999 ADA |
0.3487 USDT |
0.3423 USDT |
0.3654 USDT |
0.3629 USDT |
| 2024-10-13 |
0.3534 USDT |
2,786,051.0669 ADA |
0.3532 USDT |
0.3442 USDT |
0.3596 USDT |
0.3444 USDT |
| 2024-10-12 |
0.3538 USDT |
3,014,033.3500 ADA |
0.3518 USDT |
0.3511 USDT |
0.3567 USDT |
0.3528 USDT |
| 2024-10-11 |
0.3471 USDT |
3,945,718.1300 ADA |
0.3395 USDT |
0.3384 USDT |
0.3549 USDT |
0.3528 USDT |
| 2024-10-10 |
0.3376 USDT |
2,031,048.5700 ADA |
0.3395 USDT |
0.3331 USDT |
0.3417 USDT |
0.3339 USDT |
| 2024-10-09 |
0.3427 USDT |
2,893,920.9691 ADA |
0.3450 USDT |
0.3376 USDT |
0.3479 USDT |
0.3419 USDT |
| 2024-10-08 |
0.3483 USDT |
3,844,858.3100 ADA |
0.3513 USDT |
0.3409 USDT |
0.3568 USDT |
0.3440 USDT |
| 2024-10-07 |
0.3578 USDT |
6,121,842.3833 ADA |
0.3578 USDT |
0.3504 USDT |
0.3683 USDT |
0.3525 USDT |
| 2024-10-06 |
0.3526 USDT |
2,345,970.0300 ADA |
0.3508 USDT |
0.3480 USDT |
0.3584 USDT |
0.3575 USDT |
| 2024-10-05 |
0.3515 USDT |
2,524,742.1800 ADA |
0.3516 USDT |
0.3480 USDT |
0.3557 USDT |
0.3495 USDT |