Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.5071 USDT |
48,108,541.6153 ADA |
0.5110 USDT |
0.4877 USDT |
0.5242 USDT |
0.5162 USDT |
| 2022-07-27 |
0.4782 USDT |
30,198,941.6227 ADA |
0.4678 USDT |
0.4588 USDT |
0.5009 USDT |
0.4975 USDT |
| 2022-07-26 |
0.4631 USDT |
26,363,078.8548 ADA |
0.4753 USDT |
0.4510 USDT |
0.4773 USDT |
0.4670 USDT |
| 2022-07-25 |
0.4951 USDT |
16,646,081.4460 ADA |
0.5119 USDT |
0.4841 USDT |
0.5153 USDT |
0.4922 USDT |
| 2022-07-24 |
0.5208 USDT |
23,295,017.0518 ADA |
0.5170 USDT |
0.5095 USDT |
0.5363 USDT |
0.5183 USDT |
| 2022-07-23 |
0.4844 USDT |
18,028,741.6110 ADA |
0.4829 USDT |
0.4720 USDT |
0.4982 USDT |
0.4837 USDT |
| 2022-07-22 |
0.4992 USDT |
16,828,427.4469 ADA |
0.4994 USDT |
0.4887 USDT |
0.5112 USDT |
0.4904 USDT |
| 2022-07-21 |
0.4874 USDT |
37,071,953.1917 ADA |
0.4908 USDT |
0.4755 USDT |
0.5023 USDT |
0.4981 USDT |
| 2022-07-20 |
0.5256 USDT |
48,560,131.1922 ADA |
0.5150 USDT |
0.5048 USDT |
0.5487 USDT |
0.5119 USDT |
| 2022-07-19 |
0.4982 USDT |
43,449,847.7314 ADA |
0.4904 USDT |
0.4732 USDT |
0.5256 USDT |
0.5171 USDT |
| 2022-07-18 |
0.4783 USDT |
33,887,657.9020 ADA |
0.4478 USDT |
0.4458 USDT |
0.4995 USDT |
0.4822 USDT |
| 2022-07-17 |
0.4534 USDT |
16,983,221.1249 ADA |
0.4578 USDT |
0.4415 USDT |
0.4658 USDT |
0.4469 USDT |
| 2022-07-16 |
0.4449 USDT |
16,669,843.2843 ADA |
0.4418 USDT |
0.4317 USDT |
0.4591 USDT |
0.4522 USDT |
| 2022-07-15 |
0.4405 USDT |
17,689,246.4790 ADA |
0.4417 USDT |
0.4325 USDT |
0.4493 USDT |
0.4363 USDT |
| 2022-07-14 |
0.4317 USDT |
26,943,148.4569 ADA |
0.4383 USDT |
0.4170 USDT |
0.4470 USDT |
0.4384 USDT |
| 2022-07-13 |
0.4200 USDT |
29,485,687.2484 ADA |
0.4169 USDT |
0.4031 USDT |
0.4353 USDT |
0.4276 USDT |
| 2022-07-12 |
0.4337 USDT |
17,224,804.8284 ADA |
0.4347 USDT |
0.4262 USDT |
0.4422 USDT |
0.4344 USDT |
| 2022-07-11 |
0.4493 USDT |
18,010,523.7150 ADA |
0.4626 USDT |
0.4390 USDT |
0.4628 USDT |
0.4401 USDT |
| 2022-07-10 |
0.4663 USDT |
14,799,934.6936 ADA |
0.4781 USDT |
0.4552 USDT |
0.4798 USDT |
0.4623 USDT |
| 2022-07-09 |
0.4766 USDT |
13,386,483.4939 ADA |
0.4659 USDT |
0.4653 USDT |
0.4848 USDT |
0.4812 USDT |
| 2022-07-08 |
0.4728 USDT |
24,321,410.0828 ADA |
0.4776 USDT |
0.4596 USDT |
0.4929 USDT |
0.4661 USDT |
| 2022-07-07 |
0.4691 USDT |
19,296,184.6346 ADA |
0.4623 USDT |
0.4610 USDT |
0.4824 USDT |
0.4798 USDT |
| 2022-07-06 |
0.4575 USDT |
24,144,735.5897 ADA |
0.4572 USDT |
0.4473 USDT |
0.4650 USDT |
0.4632 USDT |
| 2022-07-05 |
0.4559 USDT |
22,600,703.3556 ADA |
0.4698 USDT |
0.4439 USDT |
0.4718 USDT |
0.4606 USDT |
| 2022-07-04 |
0.4588 USDT |
23,796,970.6009 ADA |
0.4561 USDT |
0.4440 USDT |
0.4760 USDT |
0.4596 USDT |
| 2022-07-03 |
0.4521 USDT |
19,024,580.3171 ADA |
0.4560 USDT |
0.4436 USDT |
0.4629 USDT |
0.4570 USDT |
| 2022-07-02 |
0.4502 USDT |
18,703,056.8028 ADA |
0.4488 USDT |
0.4400 USDT |
0.4617 USDT |
0.4591 USDT |
| 2022-07-01 |
0.4552 USDT |
25,902,700.9196 ADA |
0.4600 USDT |
0.4425 USDT |
0.4743 USDT |
0.4488 USDT |
| 2022-06-30 |
0.4492 USDT |
32,205,233.5317 ADA |
0.4663 USDT |
0.4353 USDT |
0.4677 USDT |
0.4451 USDT |
| 2022-06-29 |
0.4685 USDT |
27,010,577.4780 ADA |
0.4693 USDT |
0.4587 USDT |
0.4771 USDT |
0.4659 USDT |
| 2022-06-28 |
0.4835 USDT |
28,465,704.2992 ADA |
0.4856 USDT |
0.4707 USDT |
0.4975 USDT |
0.4780 USDT |
| 2022-06-27 |
0.4930 USDT |
33,152,472.1764 ADA |
0.4897 USDT |
0.4756 USDT |
0.5087 USDT |
0.4853 USDT |
| 2022-06-26 |
0.5105 USDT |
44,553,914.3445 ADA |
0.4984 USDT |
0.4931 USDT |
0.5298 USDT |
0.5064 USDT |
| 2022-06-25 |
0.4939 USDT |
27,533,454.3040 ADA |
0.4982 USDT |
0.4784 USDT |
0.5078 USDT |
0.4975 USDT |
| 2022-06-24 |
0.4956 USDT |
29,935,289.7726 ADA |
0.4801 USDT |
0.4759 USDT |
0.5071 USDT |
0.5046 USDT |
| 2022-06-23 |
0.4706 USDT |
28,558,143.3958 ADA |
0.4592 USDT |
0.4565 USDT |
0.4797 USDT |
0.4771 USDT |
| 2022-06-22 |
0.4687 USDT |
36,275,975.9350 ADA |
0.4811 USDT |
0.4561 USDT |
0.4812 USDT |
0.4582 USDT |
| 2022-06-21 |
0.4957 USDT |
52,232,347.4005 ADA |
0.4916 USDT |
0.4750 USDT |
0.5113 USDT |
0.4781 USDT |
| 2022-06-20 |
0.4858 USDT |
61,581,974.9929 ADA |
0.4851 USDT |
0.4613 USDT |
0.5088 USDT |
0.4883 USDT |
| 2022-06-19 |
0.4610 USDT |
56,537,290.8085 ADA |
0.4549 USDT |
0.4359 USDT |
0.4900 USDT |
0.4819 USDT |
| 2022-06-18 |
0.4621 USDT |
61,572,428.6849 ADA |
0.4873 USDT |
0.4203 USDT |
0.4954 USDT |
0.4326 USDT |
| 2022-06-17 |
0.4893 USDT |
55,721,192.8391 ADA |
0.4762 USDT |
0.4719 USDT |
0.5041 USDT |
0.4897 USDT |
| 2022-06-16 |
0.5020 USDT |
67,058,321.8260 ADA |
0.5347 USDT |
0.4781 USDT |
0.5467 USDT |
0.4907 USDT |
| 2022-06-15 |
0.4794 USDT |
93,244,772.6866 ADA |
0.4832 USDT |
0.4483 USDT |
0.5353 USDT |
0.5126 USDT |
| 2022-06-14 |
0.4786 USDT |
96,384,062.6156 ADA |
0.4644 USDT |
0.4370 USDT |
0.5200 USDT |
0.4712 USDT |
| 2022-06-13 |
0.4648 USDT |
115,144,194.6666 ADA |
0.4900 USDT |
0.4369 USDT |
0.4994 USDT |
0.4547 USDT |
| 2022-06-12 |
0.5240 USDT |
59,046,593.7598 ADA |
0.5543 USDT |
0.4976 USDT |
0.5610 USDT |
0.5207 USDT |
| 2022-06-11 |
0.5742 USDT |
46,426,182.7697 ADA |
0.5741 USDT |
0.5428 USDT |
0.6173 USDT |
0.5591 USDT |
| 2022-06-10 |
0.6028 USDT |
48,230,097.5670 ADA |
0.6324 USDT |
0.5699 USDT |
0.6359 USDT |
0.5802 USDT |
| 2022-06-09 |
0.6415 USDT |
48,212,128.9181 ADA |
0.6406 USDT |
0.6258 USDT |
0.6577 USDT |
0.6352 USDT |