Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
0.3921 USDT |
14,573,482.7812 ADA |
0.3872 USDT |
0.3844 USDT |
0.3999 USDT |
0.3893 USDT |
| 2023-04-03 |
0.3909 USDT |
24,992,476.7756 ADA |
0.3815 USDT |
0.3708 USDT |
0.4048 USDT |
0.3960 USDT |
| 2023-04-02 |
0.3834 USDT |
12,858,904.9628 ADA |
0.3921 USDT |
0.3757 USDT |
0.3928 USDT |
0.3815 USDT |
| 2023-04-01 |
0.3936 USDT |
16,072,502.1603 ADA |
0.3987 USDT |
0.3883 USDT |
0.4029 USDT |
0.3952 USDT |
| 2023-03-31 |
0.3951 USDT |
33,547,655.0982 ADA |
0.3760 USDT |
0.3743 USDT |
0.4093 USDT |
0.4025 USDT |
| 2023-03-30 |
0.3770 USDT |
18,450,586.0402 ADA |
0.3812 USDT |
0.3697 USDT |
0.3875 USDT |
0.3765 USDT |
| 2023-03-29 |
0.3819 USDT |
22,215,391.5638 ADA |
0.3680 USDT |
0.3667 USDT |
0.3898 USDT |
0.3829 USDT |
| 2023-03-28 |
0.3546 USDT |
17,820,477.3632 ADA |
0.3455 USDT |
0.3427 USDT |
0.3695 USDT |
0.3689 USDT |
| 2023-03-27 |
0.3461 USDT |
15,538,258.0872 ADA |
0.3558 USDT |
0.3364 USDT |
0.3572 USDT |
0.3434 USDT |
| 2023-03-26 |
0.3559 USDT |
8,661,816.6675 ADA |
0.3514 USDT |
0.3488 USDT |
0.3613 USDT |
0.3528 USDT |
| 2023-03-25 |
0.3561 USDT |
9,120,971.0324 ADA |
0.3596 USDT |
0.3487 USDT |
0.3627 USDT |
0.3520 USDT |
| 2023-03-24 |
0.3629 USDT |
13,987,661.7926 ADA |
0.3717 USDT |
0.3559 USDT |
0.3726 USDT |
0.3616 USDT |
| 2023-03-23 |
0.3703 USDT |
22,101,006.9916 ADA |
0.3596 USDT |
0.3535 USDT |
0.3850 USDT |
0.3702 USDT |
| 2023-03-22 |
0.3716 USDT |
52,399,078.6389 ADA |
0.3696 USDT |
0.3486 USDT |
0.3866 USDT |
0.3595 USDT |
| 2023-03-21 |
0.3577 USDT |
39,341,029.1356 ADA |
0.3321 USDT |
0.3292 USDT |
0.3869 USDT |
0.3680 USDT |
| 2023-03-20 |
0.3394 USDT |
18,040,266.4455 ADA |
0.3449 USDT |
0.3314 USDT |
0.3460 USDT |
0.3363 USDT |
| 2023-03-19 |
0.3452 USDT |
16,710,575.9623 ADA |
0.3371 USDT |
0.3368 USDT |
0.3525 USDT |
0.3437 USDT |
| 2023-03-18 |
0.3483 USDT |
23,185,701.9222 ADA |
0.3494 USDT |
0.3351 USDT |
0.3574 USDT |
0.3444 USDT |
| 2023-03-17 |
0.3349 USDT |
27,429,063.5981 ADA |
0.3248 USDT |
0.3213 USDT |
0.3466 USDT |
0.3392 USDT |
| 2023-03-16 |
0.3241 USDT |
20,942,321.4168 ADA |
0.3241 USDT |
0.3172 USDT |
0.3289 USDT |
0.3241 USDT |
| 2023-03-15 |
0.3320 USDT |
33,849,847.4038 ADA |
0.3429 USDT |
0.3159 USDT |
0.3464 USDT |
0.3223 USDT |
| 2023-03-14 |
0.3529 USDT |
30,387,368.1545 ADA |
0.3434 USDT |
0.3375 USDT |
0.3676 USDT |
0.3455 USDT |
| 2023-03-13 |
0.3401 USDT |
32,855,853.2692 ADA |
0.3298 USDT |
0.3275 USDT |
0.3513 USDT |
0.3430 USDT |
| 2023-03-12 |
0.3115 USDT |
19,824,241.9308 ADA |
0.3050 USDT |
0.3014 USDT |
0.3288 USDT |
0.3273 USDT |
| 2023-03-11 |
0.3101 USDT |
24,776,221.1347 ADA |
0.3148 USDT |
0.3014 USDT |
0.3227 USDT |
0.3035 USDT |
| 2023-03-10 |
0.3082 USDT |
29,163,106.3630 ADA |
0.3101 USDT |
0.2976 USDT |
0.3181 USDT |
0.3153 USDT |
| 2023-03-09 |
0.3107 USDT |
25,187,622.3334 ADA |
0.3176 USDT |
0.3013 USDT |
0.3222 USDT |
0.3080 USDT |
| 2023-03-08 |
0.3226 USDT |
11,896,331.3047 ADA |
0.3305 USDT |
0.3135 USDT |
0.3327 USDT |
0.3158 USDT |
| 2023-03-07 |
0.3285 USDT |
11,908,395.5347 ADA |
0.3305 USDT |
0.3208 USDT |
0.3349 USDT |
0.3256 USDT |
| 2023-03-06 |
0.3333 USDT |
8,096,936.8863 ADA |
0.3369 USDT |
0.3286 USDT |
0.3386 USDT |
0.3311 USDT |
| 2023-03-05 |
0.3385 USDT |
5,834,109.0667 ADA |
0.3366 USDT |
0.3348 USDT |
0.3429 USDT |
0.3374 USDT |
| 2023-03-04 |
0.3384 USDT |
7,872,143.6154 ADA |
0.3430 USDT |
0.3303 USDT |
0.3447 USDT |
0.3341 USDT |
| 2023-03-03 |
0.3335 USDT |
21,969,507.7765 ADA |
0.3504 USDT |
0.3200 USDT |
0.3508 USDT |
0.3398 USDT |
| 2023-03-02 |
0.3524 USDT |
7,849,554.6609 ADA |
0.3602 USDT |
0.3456 USDT |
0.3613 USDT |
0.3460 USDT |
| 2023-03-01 |
0.3594 USDT |
8,097,990.5403 ADA |
0.3518 USDT |
0.3494 USDT |
0.3644 USDT |
0.3604 USDT |
| 2023-02-28 |
0.3592 USDT |
9,777,041.7803 ADA |
0.3647 USDT |
0.3486 USDT |
0.3679 USDT |
0.3506 USDT |
| 2023-02-27 |
0.3639 USDT |
9,385,579.0230 ADA |
0.3690 USDT |
0.3575 USDT |
0.3700 USDT |
0.3610 USDT |
| 2023-02-26 |
0.3631 USDT |
6,663,226.7553 ADA |
0.3620 USDT |
0.3578 USDT |
0.3702 USDT |
0.3702 USDT |
| 2023-02-25 |
0.3599 USDT |
13,139,916.7198 ADA |
0.3658 USDT |
0.3513 USDT |
0.3675 USDT |
0.3619 USDT |
| 2023-02-24 |
0.3718 USDT |
17,939,664.6074 ADA |
0.3824 USDT |
0.3581 USDT |
0.3851 USDT |
0.3660 USDT |
| 2023-02-23 |
0.3883 USDT |
11,240,749.6940 ADA |
0.3888 USDT |
0.3795 USDT |
0.3948 USDT |
0.3823 USDT |
| 2023-02-22 |
0.3833 USDT |
18,275,701.8558 ADA |
0.3925 USDT |
0.3762 USDT |
0.3928 USDT |
0.3839 USDT |
| 2023-02-21 |
0.3967 USDT |
12,547,133.8374 ADA |
0.4039 USDT |
0.3896 USDT |
0.4059 USDT |
0.3915 USDT |
| 2023-02-20 |
0.4035 USDT |
11,751,676.9249 ADA |
0.3995 USDT |
0.3893 USDT |
0.4097 USDT |
0.4056 USDT |
| 2023-02-19 |
0.4049 USDT |
14,137,849.5592 ADA |
0.4061 USDT |
0.3968 USDT |
0.4125 USDT |
0.4031 USDT |
| 2023-02-18 |
0.4051 USDT |
12,181,564.1371 ADA |
0.4034 USDT |
0.3974 USDT |
0.4185 USDT |
0.4042 USDT |
| 2023-02-17 |
0.3983 USDT |
21,642,919.4484 ADA |
0.3875 USDT |
0.3857 USDT |
0.4098 USDT |
0.4014 USDT |
| 2023-02-16 |
0.4063 USDT |
29,392,002.5439 ADA |
0.4193 USDT |
0.3888 USDT |
0.4214 USDT |
0.3923 USDT |
| 2023-02-15 |
0.3884 USDT |
9,856,123.3426 ADA |
0.3867 USDT |
0.3819 USDT |
0.3956 USDT |
0.3910 USDT |
| 2023-02-14 |
0.3699 USDT |
18,095,628.6840 ADA |
0.3592 USDT |
0.3545 USDT |
0.3885 USDT |
0.3866 USDT |