Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.3510 USDT |
4,350,335.9099 ADA |
0.3454 USDT |
0.3429 USDT |
0.3560 USDT |
0.3516 USDT |
| 2024-10-03 |
0.3397 USDT |
6,050,925.9804 ADA |
0.3430 USDT |
0.3318 USDT |
0.3495 USDT |
0.3382 USDT |
| 2024-10-02 |
0.3507 USDT |
6,559,631.9215 ADA |
0.3518 USDT |
0.3358 USDT |
0.3623 USDT |
0.3441 USDT |
| 2024-10-01 |
0.3630 USDT |
13,740,529.6997 ADA |
0.3733 USDT |
0.3423 USDT |
0.3859 USDT |
0.3523 USDT |
| 2024-09-30 |
0.3869 USDT |
5,341,851.5100 ADA |
0.3976 USDT |
0.3780 USDT |
0.3977 USDT |
0.3805 USDT |
| 2024-09-29 |
0.3984 USDT |
5,932,721.8198 ADA |
0.4004 USDT |
0.3882 USDT |
0.4042 USDT |
0.3961 USDT |
| 2024-09-28 |
0.3993 USDT |
3,560,499.5400 ADA |
0.4018 USDT |
0.3919 USDT |
0.4058 USDT |
0.3982 USDT |
| 2024-09-27 |
0.4064 USDT |
6,316,625.8200 ADA |
0.4016 USDT |
0.3995 USDT |
0.4157 USDT |
0.4008 USDT |
| 2024-09-26 |
0.3949 USDT |
5,580,225.6593 ADA |
0.3808 USDT |
0.3779 USDT |
0.4040 USDT |
0.3979 USDT |
| 2024-09-25 |
0.3853 USDT |
5,667,179.9396 ADA |
0.3878 USDT |
0.3799 USDT |
0.3938 USDT |
0.3826 USDT |
| 2024-09-24 |
0.3729 USDT |
7,338,787.5239 ADA |
0.3637 USDT |
0.3585 USDT |
0.3914 USDT |
0.3864 USDT |
| 2024-09-23 |
0.3552 USDT |
5,180,777.4599 ADA |
0.3518 USDT |
0.3456 USDT |
0.3606 USDT |
0.3604 USDT |
| 2024-09-22 |
0.3518 USDT |
3,580,569.4400 ADA |
0.3585 USDT |
0.3452 USDT |
0.3592 USDT |
0.3513 USDT |
| 2024-09-21 |
0.3555 USDT |
3,617,399.3935 ADA |
0.3520 USDT |
0.3506 USDT |
0.3598 USDT |
0.3565 USDT |
| 2024-09-20 |
0.3559 USDT |
4,824,068.8531 ADA |
0.3512 USDT |
0.3490 USDT |
0.3612 USDT |
0.3531 USDT |
| 2024-09-19 |
0.3509 USDT |
7,462,957.8081 ADA |
0.3444 USDT |
0.3444 USDT |
0.3563 USDT |
0.3511 USDT |
| 2024-09-18 |
0.3338 USDT |
4,099,375.4300 ADA |
0.3336 USDT |
0.3273 USDT |
0.3398 USDT |
0.3347 USDT |
| 2024-09-17 |
0.3358 USDT |
4,759,288.2665 ADA |
0.3303 USDT |
0.3284 USDT |
0.3430 USDT |
0.3334 USDT |
| 2024-09-16 |
0.3322 USDT |
3,687,243.4221 ADA |
0.3385 USDT |
0.3263 USDT |
0.3385 USDT |
0.3298 USDT |
| 2024-09-15 |
0.3455 USDT |
5,690,470.3070 ADA |
0.3540 USDT |
0.3369 USDT |
0.3561 USDT |
0.3383 USDT |
| 2024-09-14 |
0.3565 USDT |
3,961,097.4634 ADA |
0.3607 USDT |
0.3513 USDT |
0.3617 USDT |
0.3541 USDT |
| 2024-09-13 |
0.3575 USDT |
4,494,510.2700 ADA |
0.3564 USDT |
0.3503 USDT |
0.3649 USDT |
0.3613 USDT |
| 2024-09-12 |
0.3567 USDT |
5,959,523.3359 ADA |
0.3532 USDT |
0.3521 USDT |
0.3617 USDT |
0.3563 USDT |
| 2024-09-11 |
0.3388 USDT |
5,248,105.0000 ADA |
0.3432 USDT |
0.3298 USDT |
0.3491 USDT |
0.3476 USDT |
| 2024-09-10 |
0.3423 USDT |
3,982,062.2550 ADA |
0.3435 USDT |
0.3375 USDT |
0.3456 USDT |
0.3436 USDT |
| 2024-09-09 |
0.3427 USDT |
4,661,905.1311 ADA |
0.3391 USDT |
0.3376 USDT |
0.3488 USDT |
0.3451 USDT |
| 2024-09-08 |
0.3352 USDT |
4,122,507.9866 ADA |
0.3253 USDT |
0.3239 USDT |
0.3408 USDT |
0.3366 USDT |
| 2024-09-07 |
0.3218 USDT |
2,440,178.3700 ADA |
0.3146 USDT |
0.3145 USDT |
0.3260 USDT |
0.3255 USDT |
| 2024-09-06 |
0.3199 USDT |
7,473,410.4149 ADA |
0.3251 USDT |
0.3112 USDT |
0.3317 USDT |
0.3116 USDT |
| 2024-09-05 |
0.3277 USDT |
11,005,629.3876 ADA |
0.3231 USDT |
0.3195 USDT |
0.3399 USDT |
0.3247 USDT |
| 2024-09-04 |
0.3180 USDT |
10,890,952.5200 ADA |
0.3187 USDT |
0.3049 USDT |
0.3292 USDT |
0.3241 USDT |
| 2024-09-03 |
0.3273 USDT |
4,169,199.5992 ADA |
0.3360 USDT |
0.3195 USDT |
0.3397 USDT |
0.3211 USDT |
| 2024-09-02 |
0.3314 USDT |
7,272,839.7978 ADA |
0.3310 USDT |
0.3250 USDT |
0.3374 USDT |
0.3363 USDT |
| 2024-09-01 |
0.3398 USDT |
3,784,091.0803 ADA |
0.3450 USDT |
0.3341 USDT |
0.3457 USDT |
0.3358 USDT |
| 2024-08-31 |
0.3475 USDT |
2,161,866.4639 ADA |
0.3467 USDT |
0.3449 USDT |
0.3503 USDT |
0.3449 USDT |
| 2024-08-30 |
0.3503 USDT |
10,144,245.1629 ADA |
0.3577 USDT |
0.3373 USDT |
0.3619 USDT |
0.3470 USDT |
| 2024-08-29 |
0.3573 USDT |
6,309,773.4328 ADA |
0.3500 USDT |
0.3490 USDT |
0.3675 USDT |
0.3561 USDT |
| 2024-08-28 |
0.3521 USDT |
7,567,018.8183 ADA |
0.3502 USDT |
0.3406 USDT |
0.3605 USDT |
0.3498 USDT |
| 2024-08-27 |
0.3613 USDT |
9,089,043.2100 ADA |
0.3664 USDT |
0.3416 USDT |
0.3728 USDT |
0.3515 USDT |
| 2024-08-26 |
0.3753 USDT |
7,072,860.9800 ADA |
0.3854 USDT |
0.3658 USDT |
0.3879 USDT |
0.3666 USDT |
| 2024-08-25 |
0.3837 USDT |
6,880,199.0491 ADA |
0.3936 USDT |
0.3776 USDT |
0.3945 USDT |
0.3865 USDT |
| 2024-08-24 |
0.3941 USDT |
5,072,965.4600 ADA |
0.3912 USDT |
0.3878 USDT |
0.4013 USDT |
0.3941 USDT |
| 2024-08-23 |
0.3817 USDT |
11,813,150.2782 ADA |
0.3764 USDT |
0.3738 USDT |
0.3925 USDT |
0.3917 USDT |
| 2024-08-22 |
0.3702 USDT |
7,953,861.0991 ADA |
0.3688 USDT |
0.3643 USDT |
0.3758 USDT |
0.3748 USDT |
| 2024-08-21 |
0.3619 USDT |
12,223,049.4798 ADA |
0.3433 USDT |
0.3424 USDT |
0.3775 USDT |
0.3690 USDT |
| 2024-08-20 |
0.3429 USDT |
6,297,605.3600 ADA |
0.3367 USDT |
0.3355 USDT |
0.3482 USDT |
0.3457 USDT |
| 2024-08-19 |
0.3327 USDT |
3,726,965.5700 ADA |
0.3340 USDT |
0.3277 USDT |
0.3376 USDT |
0.3356 USDT |
| 2024-08-18 |
0.3373 USDT |
2,884,649.4334 ADA |
0.3373 USDT |
0.3329 USDT |
0.3399 USDT |
0.3391 USDT |
| 2024-08-17 |
0.3319 USDT |
1,956,220.6012 ADA |
0.3300 USDT |
0.3274 USDT |
0.3387 USDT |
0.3348 USDT |
| 2024-08-16 |
0.3319 USDT |
8,155,781.6194 ADA |
0.3249 USDT |
0.3204 USDT |
0.3453 USDT |
0.3325 USDT |