Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.2918 USDT |
11,182,002.2979 ADA |
0.2928 USDT |
0.2849 USDT |
0.2954 USDT |
0.2869 USDT |
| 2023-07-11 |
0.2908 USDT |
11,021,916.1807 ADA |
0.2878 USDT |
0.2875 USDT |
0.2939 USDT |
0.2892 USDT |
| 2023-07-10 |
0.2863 USDT |
21,848,637.7993 ADA |
0.2843 USDT |
0.2782 USDT |
0.2926 USDT |
0.2877 USDT |
| 2023-07-09 |
0.2869 USDT |
15,927,772.5864 ADA |
0.2907 USDT |
0.2831 USDT |
0.2918 USDT |
0.2840 USDT |
| 2023-07-08 |
0.2870 USDT |
16,139,475.9268 ADA |
0.2845 USDT |
0.2816 USDT |
0.2930 USDT |
0.2900 USDT |
| 2023-07-07 |
0.2819 USDT |
13,531,117.7653 ADA |
0.2784 USDT |
0.2761 USDT |
0.2855 USDT |
0.2842 USDT |
| 2023-07-06 |
0.2845 USDT |
16,504,382.1170 ADA |
0.2840 USDT |
0.2763 USDT |
0.2937 USDT |
0.2850 USDT |
| 2023-07-05 |
0.2873 USDT |
15,991,166.2086 ADA |
0.2924 USDT |
0.2798 USDT |
0.2962 USDT |
0.2842 USDT |
| 2023-07-04 |
0.2951 USDT |
15,607,319.6046 ADA |
0.2968 USDT |
0.2892 USDT |
0.3016 USDT |
0.2943 USDT |
| 2023-07-03 |
0.2945 USDT |
19,395,050.3714 ADA |
0.2917 USDT |
0.2903 USDT |
0.2993 USDT |
0.2964 USDT |
| 2023-07-02 |
0.2895 USDT |
10,469,230.2388 ADA |
0.2924 USDT |
0.2853 USDT |
0.2940 USDT |
0.2897 USDT |
| 2023-07-01 |
0.2879 USDT |
13,301,836.6665 ADA |
0.2870 USDT |
0.2812 USDT |
0.2935 USDT |
0.2884 USDT |
| 2023-06-30 |
0.2853 USDT |
36,905,036.7482 ADA |
0.2753 USDT |
0.2674 USDT |
0.2998 USDT |
0.2878 USDT |
| 2023-06-29 |
0.2737 USDT |
14,793,884.9296 ADA |
0.2669 USDT |
0.2664 USDT |
0.2782 USDT |
0.2757 USDT |
| 2023-06-28 |
0.2735 USDT |
18,933,475.0884 ADA |
0.2868 USDT |
0.2601 USDT |
0.2869 USDT |
0.2652 USDT |
| 2023-06-27 |
0.2833 USDT |
15,091,546.4858 ADA |
0.2805 USDT |
0.2786 USDT |
0.2898 USDT |
0.2854 USDT |
| 2023-06-26 |
0.2854 USDT |
14,683,958.9620 ADA |
0.2921 USDT |
0.2765 USDT |
0.2922 USDT |
0.2780 USDT |
| 2023-06-25 |
0.2966 USDT |
12,120,659.8337 ADA |
0.2894 USDT |
0.2884 USDT |
0.3050 USDT |
0.2935 USDT |
| 2023-06-24 |
0.2919 USDT |
12,580,695.0700 ADA |
0.2966 USDT |
0.2841 USDT |
0.2974 USDT |
0.2895 USDT |
| 2023-06-23 |
0.2958 USDT |
18,269,035.3610 ADA |
0.2899 USDT |
0.2868 USDT |
0.3028 USDT |
0.2961 USDT |
| 2023-06-22 |
0.2958 USDT |
27,926,619.8208 ADA |
0.2861 USDT |
0.2856 USDT |
0.3050 USDT |
0.2923 USDT |
| 2023-06-21 |
0.2799 USDT |
25,494,819.8407 ADA |
0.2706 USDT |
0.2687 USDT |
0.2882 USDT |
0.2841 USDT |
| 2023-06-20 |
0.2611 USDT |
16,199,549.7893 ADA |
0.2634 USDT |
0.2524 USDT |
0.2690 USDT |
0.2680 USDT |
| 2023-06-19 |
0.2606 USDT |
11,445,657.9567 ADA |
0.2610 USDT |
0.2570 USDT |
0.2638 USDT |
0.2628 USDT |
| 2023-06-18 |
0.2662 USDT |
9,074,004.0451 ADA |
0.2667 USDT |
0.2600 USDT |
0.2692 USDT |
0.2622 USDT |
| 2023-06-17 |
0.2677 USDT |
14,543,889.4748 ADA |
0.2633 USDT |
0.2607 USDT |
0.2736 USDT |
0.2674 USDT |
| 2023-06-16 |
0.2612 USDT |
13,822,935.8430 ADA |
0.2621 USDT |
0.2537 USDT |
0.2676 USDT |
0.2638 USDT |
| 2023-06-15 |
0.2593 USDT |
32,336,583.8627 ADA |
0.2634 USDT |
0.2524 USDT |
0.2660 USDT |
0.2624 USDT |
| 2023-06-14 |
0.2704 USDT |
27,411,509.8776 ADA |
0.2752 USDT |
0.2564 USDT |
0.2774 USDT |
0.2602 USDT |
| 2023-06-13 |
0.2782 USDT |
33,925,738.6640 ADA |
0.2748 USDT |
0.2683 USDT |
0.2895 USDT |
0.2750 USDT |
| 2023-06-12 |
0.2769 USDT |
43,236,641.7455 ADA |
0.2720 USDT |
0.2650 USDT |
0.2865 USDT |
0.2768 USDT |
| 2023-06-11 |
0.2684 USDT |
49,505,906.4244 ADA |
0.2748 USDT |
0.2591 USDT |
0.2799 USDT |
0.2757 USDT |
| 2023-06-10 |
0.2548 USDT |
102,436,381.7218 ADA |
0.2950 USDT |
0.2165 USDT |
0.2952 USDT |
0.2687 USDT |
| 2023-06-09 |
0.3104 USDT |
29,887,143.6254 ADA |
0.3228 USDT |
0.2953 USDT |
0.3239 USDT |
0.2960 USDT |
| 2023-06-08 |
0.3251 USDT |
15,275,582.4294 ADA |
0.3223 USDT |
0.3200 USDT |
0.3309 USDT |
0.3231 USDT |
| 2023-06-07 |
0.3341 USDT |
24,980,212.9628 ADA |
0.3531 USDT |
0.3176 USDT |
0.3531 USDT |
0.3231 USDT |
| 2023-06-06 |
0.3503 USDT |
17,855,450.6525 ADA |
0.3514 USDT |
0.3366 USDT |
0.3568 USDT |
0.3535 USDT |
| 2023-06-05 |
0.3588 USDT |
19,860,078.0254 ADA |
0.3774 USDT |
0.3469 USDT |
0.3790 USDT |
0.3510 USDT |
| 2023-06-04 |
0.3798 USDT |
5,733,402.5134 ADA |
0.3760 USDT |
0.3748 USDT |
0.3818 USDT |
0.3807 USDT |
| 2023-06-03 |
0.3761 USDT |
5,411,260.7903 ADA |
0.3781 USDT |
0.3727 USDT |
0.3782 USDT |
0.3744 USDT |
| 2023-06-02 |
0.3730 USDT |
11,809,339.6569 ADA |
0.3644 USDT |
0.3619 USDT |
0.3794 USDT |
0.3775 USDT |
| 2023-06-01 |
0.3654 USDT |
11,178,937.1660 ADA |
0.3744 USDT |
0.3610 USDT |
0.3758 USDT |
0.3666 USDT |
| 2023-05-31 |
0.3752 USDT |
9,130,181.0904 ADA |
0.3779 USDT |
0.3700 USDT |
0.3807 USDT |
0.3763 USDT |
| 2023-05-30 |
0.3791 USDT |
10,259,189.7314 ADA |
0.3787 USDT |
0.3732 USDT |
0.3833 USDT |
0.3785 USDT |
| 2023-05-29 |
0.3798 USDT |
7,207,381.9675 ADA |
0.3829 USDT |
0.3756 USDT |
0.3863 USDT |
0.3799 USDT |
| 2023-05-28 |
0.3754 USDT |
10,097,585.1477 ADA |
0.3667 USDT |
0.3661 USDT |
0.3847 USDT |
0.3831 USDT |
| 2023-05-27 |
0.3640 USDT |
5,415,327.1907 ADA |
0.3626 USDT |
0.3606 USDT |
0.3673 USDT |
0.3669 USDT |
| 2023-05-26 |
0.3591 USDT |
8,104,166.2246 ADA |
0.3581 USDT |
0.3535 USDT |
0.3668 USDT |
0.3646 USDT |
| 2023-05-25 |
0.3581 USDT |
5,942,173.2177 ADA |
0.3640 USDT |
0.3551 USDT |
0.3647 USDT |
0.3585 USDT |
| 2023-05-24 |
0.3646 USDT |
6,607,199.6995 ADA |
0.3705 USDT |
0.3604 USDT |
0.3705 USDT |
0.3643 USDT |