Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
0.4618 USDT |
16,884,728.5144 ADA |
0.4662 USDT |
0.4540 USDT |
0.4704 USDT |
0.4637 USDT |
| 2022-09-15 |
0.4724 USDT |
20,707,117.2826 ADA |
0.4809 USDT |
0.4626 USDT |
0.4821 USDT |
0.4702 USDT |
| 2022-09-14 |
0.4770 USDT |
24,879,658.6693 ADA |
0.4639 USDT |
0.4621 USDT |
0.4871 USDT |
0.4811 USDT |
| 2022-09-13 |
0.4853 USDT |
34,452,217.4989 ADA |
0.5013 USDT |
0.4645 USDT |
0.5090 USDT |
0.4752 USDT |
| 2022-09-12 |
0.5097 USDT |
26,711,732.1309 ADA |
0.5098 USDT |
0.4958 USDT |
0.5197 USDT |
0.5026 USDT |
| 2022-09-11 |
0.5122 USDT |
11,393,011.8160 ADA |
0.5121 USDT |
0.5015 USDT |
0.5199 USDT |
0.5112 USDT |
| 2022-09-10 |
0.5139 USDT |
30,503,936.2679 ADA |
0.5022 USDT |
0.4946 USDT |
0.5242 USDT |
0.5127 USDT |
| 2022-09-09 |
0.4928 USDT |
29,967,377.0140 ADA |
0.4792 USDT |
0.4784 USDT |
0.5048 USDT |
0.4964 USDT |
| 2022-09-08 |
0.4724 USDT |
24,642,515.0642 ADA |
0.4788 USDT |
0.4626 USDT |
0.4831 USDT |
0.4768 USDT |
| 2022-09-07 |
0.4662 USDT |
27,771,382.4453 ADA |
0.4625 USDT |
0.4534 USDT |
0.4809 USDT |
0.4789 USDT |
| 2022-09-06 |
0.4896 USDT |
45,086,704.2358 ADA |
0.4984 USDT |
0.4601 USDT |
0.5124 USDT |
0.4643 USDT |
| 2022-09-05 |
0.4915 USDT |
21,217,479.7536 ADA |
0.5035 USDT |
0.4826 USDT |
0.5078 USDT |
0.4925 USDT |
| 2022-09-04 |
0.4960 USDT |
37,640,154.1297 ADA |
0.4803 USDT |
0.4757 USDT |
0.5100 USDT |
0.4983 USDT |
| 2022-09-03 |
0.4731 USDT |
30,612,070.2650 ADA |
0.4542 USDT |
0.4535 USDT |
0.4877 USDT |
0.4829 USDT |
| 2022-09-02 |
0.4581 USDT |
19,507,908.3294 ADA |
0.4576 USDT |
0.4487 USDT |
0.4665 USDT |
0.4555 USDT |
| 2022-09-01 |
0.4484 USDT |
14,554,863.9418 ADA |
0.4460 USDT |
0.4400 USDT |
0.4623 USDT |
0.4497 USDT |
| 2022-08-31 |
0.4568 USDT |
13,555,225.6009 ADA |
0.4534 USDT |
0.4484 USDT |
0.4635 USDT |
0.4518 USDT |
| 2022-08-30 |
0.4497 USDT |
18,619,731.4263 ADA |
0.4504 USDT |
0.4387 USDT |
0.4631 USDT |
0.4402 USDT |
| 2022-08-29 |
0.4362 USDT |
14,516,601.8857 ADA |
0.4292 USDT |
0.4235 USDT |
0.4492 USDT |
0.4471 USDT |
| 2022-08-28 |
0.4461 USDT |
10,554,882.7172 ADA |
0.4499 USDT |
0.4369 USDT |
0.4544 USDT |
0.4463 USDT |
| 2022-08-27 |
0.4387 USDT |
22,129,351.7578 ADA |
0.4315 USDT |
0.4260 USDT |
0.4515 USDT |
0.4440 USDT |
| 2022-08-26 |
0.4636 USDT |
41,163,426.0774 ADA |
0.4646 USDT |
0.4382 USDT |
0.4822 USDT |
0.4445 USDT |
| 2022-08-25 |
0.4648 USDT |
15,668,619.1689 ADA |
0.4576 USDT |
0.4572 USDT |
0.4746 USDT |
0.4704 USDT |
| 2022-08-24 |
0.4608 USDT |
16,229,142.1952 ADA |
0.4658 USDT |
0.4535 USDT |
0.4688 USDT |
0.4566 USDT |
| 2022-08-23 |
0.4587 USDT |
12,047,512.6459 ADA |
0.4617 USDT |
0.4456 USDT |
0.4673 USDT |
0.4609 USDT |
| 2022-08-22 |
0.4504 USDT |
16,461,026.5842 ADA |
0.4626 USDT |
0.4374 USDT |
0.4632 USDT |
0.4529 USDT |
| 2022-08-21 |
0.4572 USDT |
15,238,546.1632 ADA |
0.4508 USDT |
0.4467 USDT |
0.4680 USDT |
0.4665 USDT |
| 2022-08-20 |
0.4534 USDT |
30,416,566.7552 ADA |
0.4500 USDT |
0.4348 USDT |
0.4646 USDT |
0.4486 USDT |
| 2022-08-19 |
0.4753 USDT |
42,944,137.0976 ADA |
0.5119 USDT |
0.4500 USDT |
0.5119 USDT |
0.4552 USDT |
| 2022-08-18 |
0.5356 USDT |
13,767,331.4289 ADA |
0.5385 USDT |
0.5251 USDT |
0.5439 USDT |
0.5304 USDT |
| 2022-08-17 |
0.5545 USDT |
36,318,087.2588 ADA |
0.5570 USDT |
0.5303 USDT |
0.5822 USDT |
0.5376 USDT |
| 2022-08-16 |
0.5595 USDT |
23,142,059.2198 ADA |
0.5499 USDT |
0.5473 USDT |
0.5706 USDT |
0.5578 USDT |
| 2022-08-15 |
0.5599 USDT |
28,171,501.1637 ADA |
0.5696 USDT |
0.5427 USDT |
0.5821 USDT |
0.5497 USDT |
| 2022-08-14 |
0.5804 USDT |
32,834,211.9836 ADA |
0.5593 USDT |
0.5568 USDT |
0.5946 USDT |
0.5675 USDT |
| 2022-08-13 |
0.5561 USDT |
29,744,158.1841 ADA |
0.5402 USDT |
0.5378 USDT |
0.5674 USDT |
0.5578 USDT |
| 2022-08-12 |
0.5306 USDT |
18,175,936.8249 ADA |
0.5304 USDT |
0.5202 USDT |
0.5411 USDT |
0.5408 USDT |
| 2022-08-11 |
0.5398 USDT |
25,861,727.1342 ADA |
0.5375 USDT |
0.5295 USDT |
0.5483 USDT |
0.5299 USDT |
| 2022-08-10 |
0.5247 USDT |
29,031,787.0285 ADA |
0.5128 USDT |
0.5020 USDT |
0.5387 USDT |
0.5364 USDT |
| 2022-08-09 |
0.5222 USDT |
20,414,114.2502 ADA |
0.5370 USDT |
0.5054 USDT |
0.5373 USDT |
0.5127 USDT |
| 2022-08-08 |
0.5380 USDT |
24,215,449.4322 ADA |
0.5274 USDT |
0.5231 USDT |
0.5493 USDT |
0.5353 USDT |
| 2022-08-07 |
0.5159 USDT |
8,479,155.8568 ADA |
0.5115 USDT |
0.5061 USDT |
0.5218 USDT |
0.5205 USDT |
| 2022-08-06 |
0.5173 USDT |
11,469,069.0790 ADA |
0.5173 USDT |
0.5104 USDT |
0.5235 USDT |
0.5174 USDT |
| 2022-08-05 |
0.5100 USDT |
18,413,677.3562 ADA |
0.4996 USDT |
0.4992 USDT |
0.5193 USDT |
0.5153 USDT |
| 2022-08-04 |
0.5014 USDT |
15,957,730.9150 ADA |
0.5005 USDT |
0.4934 USDT |
0.5110 USDT |
0.4987 USDT |
| 2022-08-03 |
0.5063 USDT |
17,981,446.1272 ADA |
0.4963 USDT |
0.4890 USDT |
0.5167 USDT |
0.5104 USDT |
| 2022-08-02 |
0.4988 USDT |
23,603,474.8061 ADA |
0.5125 USDT |
0.4886 USDT |
0.5154 USDT |
0.5048 USDT |
| 2022-08-01 |
0.5136 USDT |
18,089,768.4440 ADA |
0.5161 USDT |
0.5008 USDT |
0.5261 USDT |
0.5057 USDT |
| 2022-07-31 |
0.5295 USDT |
24,554,771.8307 ADA |
0.5262 USDT |
0.5129 USDT |
0.5440 USDT |
0.5177 USDT |
| 2022-07-30 |
0.5313 USDT |
41,667,012.0554 ADA |
0.5219 USDT |
0.5085 USDT |
0.5566 USDT |
0.5255 USDT |
| 2022-07-29 |
0.5260 USDT |
47,609,401.5920 ADA |
0.5128 USDT |
0.5063 USDT |
0.5456 USDT |
0.5304 USDT |