Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
0.3646 USDT |
6,607,199.6995 ADA |
0.3705 USDT |
0.3604 USDT |
0.3705 USDT |
0.3643 USDT |
| 2023-05-23 |
0.3707 USDT |
5,887,257.3349 ADA |
0.3679 USDT |
0.3658 USDT |
0.3754 USDT |
0.3705 USDT |
| 2023-05-22 |
0.3662 USDT |
7,265,369.3873 ADA |
0.3603 USDT |
0.3563 USDT |
0.3741 USDT |
0.3680 USDT |
| 2023-05-21 |
0.3623 USDT |
4,134,194.0784 ADA |
0.3663 USDT |
0.3577 USDT |
0.3675 USDT |
0.3606 USDT |
| 2023-05-20 |
0.3653 USDT |
3,241,680.4751 ADA |
0.3681 USDT |
0.3636 USDT |
0.3683 USDT |
0.3654 USDT |
| 2023-05-19 |
0.3694 USDT |
4,905,986.8461 ADA |
0.3714 USDT |
0.3659 USDT |
0.3730 USDT |
0.3678 USDT |
| 2023-05-18 |
0.3745 USDT |
6,833,650.0150 ADA |
0.3757 USDT |
0.3658 USDT |
0.3802 USDT |
0.3704 USDT |
| 2023-05-17 |
0.3723 USDT |
6,710,830.2973 ADA |
0.3683 USDT |
0.3645 USDT |
0.3805 USDT |
0.3763 USDT |
| 2023-05-16 |
0.3665 USDT |
5,344,479.1514 ADA |
0.3668 USDT |
0.3614 USDT |
0.3704 USDT |
0.3646 USDT |
| 2023-05-15 |
0.3711 USDT |
7,213,690.5626 ADA |
0.3709 USDT |
0.3662 USDT |
0.3757 USDT |
0.3691 USDT |
| 2023-05-14 |
0.3682 USDT |
4,496,598.5428 ADA |
0.3646 USDT |
0.3625 USDT |
0.3730 USDT |
0.3684 USDT |
| 2023-05-13 |
0.3656 USDT |
5,531,941.1369 ADA |
0.3703 USDT |
0.3622 USDT |
0.3711 USDT |
0.3657 USDT |
| 2023-05-12 |
0.3611 USDT |
13,444,755.1151 ADA |
0.3599 USDT |
0.3535 USDT |
0.3699 USDT |
0.3699 USDT |
| 2023-05-11 |
0.3571 USDT |
12,111,423.1102 ADA |
0.3693 USDT |
0.3487 USDT |
0.3696 USDT |
0.3583 USDT |
| 2023-05-10 |
0.3647 USDT |
17,057,098.8588 ADA |
0.3633 USDT |
0.3546 USDT |
0.3730 USDT |
0.3710 USDT |
| 2023-05-09 |
0.3640 USDT |
9,617,092.0533 ADA |
0.3654 USDT |
0.3599 USDT |
0.3705 USDT |
0.3626 USDT |
| 2023-05-08 |
0.3666 USDT |
16,900,913.0832 ADA |
0.3759 USDT |
0.3533 USDT |
0.3795 USDT |
0.3624 USDT |
| 2023-05-07 |
0.3800 USDT |
6,028,023.1409 ADA |
0.3788 USDT |
0.3767 USDT |
0.3834 USDT |
0.3779 USDT |
| 2023-05-06 |
0.3831 USDT |
9,922,985.5903 ADA |
0.3941 USDT |
0.3735 USDT |
0.3967 USDT |
0.3794 USDT |
| 2023-05-05 |
0.3911 USDT |
8,292,169.1105 ADA |
0.3873 USDT |
0.3821 USDT |
0.3970 USDT |
0.3940 USDT |
| 2023-05-04 |
0.3911 USDT |
7,388,241.9976 ADA |
0.3940 USDT |
0.3849 USDT |
0.3963 USDT |
0.3853 USDT |
| 2023-05-03 |
0.3837 USDT |
10,357,841.0650 ADA |
0.3917 USDT |
0.3784 USDT |
0.3918 USDT |
0.3875 USDT |
| 2023-05-02 |
0.3878 USDT |
8,288,590.7879 ADA |
0.3867 USDT |
0.3816 USDT |
0.3947 USDT |
0.3915 USDT |
| 2023-05-01 |
0.3878 USDT |
12,377,797.3624 ADA |
0.3957 USDT |
0.3803 USDT |
0.3979 USDT |
0.3846 USDT |
| 2023-04-30 |
0.4034 USDT |
9,909,650.1932 ADA |
0.4024 USDT |
0.3945 USDT |
0.4149 USDT |
0.3978 USDT |
| 2023-04-29 |
0.4042 USDT |
5,983,624.5598 ADA |
0.4044 USDT |
0.3993 USDT |
0.4077 USDT |
0.4039 USDT |
| 2023-04-28 |
0.4051 USDT |
11,202,840.0225 ADA |
0.4100 USDT |
0.3970 USDT |
0.4109 USDT |
0.4042 USDT |
| 2023-04-27 |
0.4098 USDT |
15,959,947.0075 ADA |
0.4014 USDT |
0.4008 USDT |
0.4186 USDT |
0.4130 USDT |
| 2023-04-26 |
0.4008 USDT |
27,313,660.3044 ADA |
0.3945 USDT |
0.3780 USDT |
0.4172 USDT |
0.4011 USDT |
| 2023-04-25 |
0.3831 USDT |
13,834,948.2283 ADA |
0.3835 USDT |
0.3762 USDT |
0.3953 USDT |
0.3951 USDT |
| 2023-04-24 |
0.3870 USDT |
15,647,882.5080 ADA |
0.3887 USDT |
0.3798 USDT |
0.3977 USDT |
0.3836 USDT |
| 2023-04-23 |
0.3877 USDT |
12,114,166.2457 ADA |
0.3957 USDT |
0.3798 USDT |
0.3957 USDT |
0.3887 USDT |
| 2023-04-22 |
0.3906 USDT |
12,438,598.8383 ADA |
0.3825 USDT |
0.3811 USDT |
0.3990 USDT |
0.3948 USDT |
| 2023-04-21 |
0.3940 USDT |
28,294,368.1149 ADA |
0.4008 USDT |
0.3790 USDT |
0.4069 USDT |
0.3820 USDT |
| 2023-04-20 |
0.4092 USDT |
27,290,693.3515 ADA |
0.4164 USDT |
0.3951 USDT |
0.4220 USDT |
0.3982 USDT |
| 2023-04-19 |
0.4203 USDT |
39,745,910.6574 ADA |
0.4435 USDT |
0.4050 USDT |
0.4435 USDT |
0.4166 USDT |
| 2023-04-18 |
0.4399 USDT |
19,065,307.4275 ADA |
0.4342 USDT |
0.4278 USDT |
0.4480 USDT |
0.4408 USDT |
| 2023-04-17 |
0.4401 USDT |
27,084,763.6095 ADA |
0.4512 USDT |
0.4312 USDT |
0.4515 USDT |
0.4344 USDT |
| 2023-04-16 |
0.4494 USDT |
19,969,824.8062 ADA |
0.4523 USDT |
0.4423 USDT |
0.4578 USDT |
0.4525 USDT |
| 2023-04-15 |
0.4499 USDT |
39,148,840.0398 ADA |
0.4380 USDT |
0.4312 USDT |
0.4619 USDT |
0.4516 USDT |
| 2023-04-14 |
0.4344 USDT |
48,199,220.3855 ADA |
0.4251 USDT |
0.4228 USDT |
0.4440 USDT |
0.4363 USDT |
| 2023-04-13 |
0.4153 USDT |
39,992,492.0673 ADA |
0.4047 USDT |
0.3992 USDT |
0.4288 USDT |
0.4251 USDT |
| 2023-04-12 |
0.3986 USDT |
28,404,519.5779 ADA |
0.4015 USDT |
0.3885 USDT |
0.4062 USDT |
0.4047 USDT |
| 2023-04-11 |
0.4038 USDT |
28,508,623.1240 ADA |
0.3971 USDT |
0.3957 USDT |
0.4131 USDT |
0.4011 USDT |
| 2023-04-10 |
0.3886 USDT |
8,073,414.8700 ADA |
0.3895 USDT |
0.3847 USDT |
0.3939 USDT |
0.3909 USDT |
| 2023-04-09 |
0.3883 USDT |
7,453,073.3241 ADA |
0.3853 USDT |
0.3842 USDT |
0.3929 USDT |
0.3915 USDT |
| 2023-04-08 |
0.3869 USDT |
8,679,424.1673 ADA |
0.3834 USDT |
0.3804 USDT |
0.3902 USDT |
0.3840 USDT |
| 2023-04-07 |
0.3811 USDT |
8,301,366.7305 ADA |
0.3831 USDT |
0.3757 USDT |
0.3851 USDT |
0.3832 USDT |
| 2023-04-06 |
0.3838 USDT |
12,925,812.4118 ADA |
0.3924 USDT |
0.3764 USDT |
0.3924 USDT |
0.3832 USDT |
| 2023-04-05 |
0.3944 USDT |
15,034,872.8273 ADA |
0.3895 USDT |
0.3868 USDT |
0.4000 USDT |
0.3917 USDT |