Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.9401 USDT |
10,426,783.1500 ADA |
0.9366 USDT |
0.9272 USDT |
0.9572 USDT |
0.9423 USDT |
| 2022-04-18 |
0.9047 USDT |
24,056,883.0032 ADA |
0.9145 USDT |
0.8734 USDT |
0.9363 USDT |
0.9329 USDT |
| 2022-04-17 |
0.9484 USDT |
5,443,606.5032 ADA |
0.9509 USDT |
0.9335 USDT |
0.9618 USDT |
0.9421 USDT |
| 2022-04-16 |
0.9503 USDT |
7,906,191.6057 ADA |
0.9555 USDT |
0.9372 USDT |
0.9624 USDT |
0.9443 USDT |
| 2022-04-15 |
0.9488 USDT |
9,552,901.5298 ADA |
0.9324 USDT |
0.9294 USDT |
0.9591 USDT |
0.9516 USDT |
| 2022-04-14 |
0.9535 USDT |
19,805,352.2712 ADA |
0.9745 USDT |
0.9229 USDT |
0.9855 USDT |
0.9313 USDT |
| 2022-04-13 |
0.9583 USDT |
13,320,071.5474 ADA |
0.9545 USDT |
0.9346 USDT |
0.9791 USDT |
0.9672 USDT |
| 2022-04-12 |
0.9494 USDT |
21,697,365.9877 ADA |
0.9198 USDT |
0.9157 USDT |
0.9815 USDT |
0.9362 USDT |
| 2022-04-11 |
0.9709 USDT |
27,096,842.4064 ADA |
1.0265 USDT |
0.9181 USDT |
1.0323 USDT |
0.9197 USDT |
| 2022-04-10 |
1.0475 USDT |
9,797,655.7219 ADA |
1.0448 USDT |
1.0276 USDT |
1.0690 USDT |
1.0540 USDT |
| 2022-04-09 |
1.0332 USDT |
8,297,152.7854 ADA |
1.0247 USDT |
1.0220 USDT |
1.0445 USDT |
1.0336 USDT |
| 2022-04-08 |
1.0764 USDT |
17,593,591.0420 ADA |
1.0887 USDT |
1.0521 USDT |
1.0990 USDT |
1.0607 USDT |
| 2022-04-07 |
1.0739 USDT |
21,408,962.6203 ADA |
1.0520 USDT |
1.0388 USDT |
1.0971 USDT |
1.0912 USDT |
| 2022-04-06 |
1.1153 USDT |
28,436,943.9252 ADA |
1.1704 USDT |
1.0600 USDT |
1.1726 USDT |
1.0956 USDT |
| 2022-04-05 |
1.2003 USDT |
16,947,364.3918 ADA |
1.2121 USDT |
1.1806 USDT |
1.2183 USDT |
1.1847 USDT |
| 2022-04-04 |
1.2013 USDT |
49,455,122.1176 ADA |
1.1861 USDT |
1.1608 USDT |
1.2449 USDT |
1.2113 USDT |
| 2022-04-03 |
1.1736 USDT |
25,266,729.9376 ADA |
1.1561 USDT |
1.1430 USDT |
1.1986 USDT |
1.1979 USDT |
| 2022-04-02 |
1.1734 USDT |
24,310,879.8627 ADA |
1.1660 USDT |
1.1466 USDT |
1.1950 USDT |
1.1561 USDT |
| 2022-04-01 |
1.1439 USDT |
33,343,417.1617 ADA |
1.1417 USDT |
1.1042 USDT |
1.1750 USDT |
1.1679 USDT |
| 2022-03-31 |
1.1806 USDT |
32,753,345.0589 ADA |
1.1901 USDT |
1.1344 USDT |
1.2276 USDT |
1.1468 USDT |
| 2022-03-30 |
1.1907 USDT |
23,274,121.4725 ADA |
1.1905 USDT |
1.1609 USDT |
1.2182 USDT |
1.1891 USDT |
| 2022-03-29 |
1.2039 USDT |
24,810,451.9415 ADA |
1.1695 USDT |
1.1669 USDT |
1.2422 USDT |
1.1774 USDT |
| 2022-03-28 |
1.2055 USDT |
32,877,512.8657 ADA |
1.1843 USDT |
1.1616 USDT |
1.2450 USDT |
1.2009 USDT |
| 2022-03-27 |
1.1439 USDT |
18,798,320.6253 ADA |
1.1522 USDT |
1.1047 USDT |
1.1797 USDT |
1.1757 USDT |
| 2022-03-26 |
1.1247 USDT |
19,221,285.5612 ADA |
1.0961 USDT |
1.0792 USDT |
1.1561 USDT |
1.1485 USDT |
| 2022-03-25 |
1.1225 USDT |
34,172,736.7792 ADA |
1.1309 USDT |
1.0720 USDT |
1.1660 USDT |
1.0959 USDT |
| 2022-03-24 |
1.1402 USDT |
47,946,554.2048 ADA |
1.1083 USDT |
1.0793 USDT |
1.1916 USDT |
1.1639 USDT |
| 2022-03-23 |
1.0328 USDT |
47,931,841.7365 ADA |
0.9749 USDT |
0.9572 USDT |
1.0986 USDT |
1.0696 USDT |
| 2022-03-22 |
0.9535 USDT |
18,359,957.4704 ADA |
0.9175 USDT |
0.9077 USDT |
0.9880 USDT |
0.9701 USDT |
| 2022-03-21 |
0.8994 USDT |
12,080,097.6696 ADA |
0.8787 USDT |
0.8627 USDT |
0.9295 USDT |
0.9051 USDT |
| 2022-03-20 |
0.8863 USDT |
13,107,183.1940 ADA |
0.9027 USDT |
0.8642 USDT |
0.9154 USDT |
0.8773 USDT |
| 2022-03-19 |
0.8840 USDT |
15,603,523.2797 ADA |
0.8518 USDT |
0.8510 USDT |
0.9156 USDT |
0.9066 USDT |
| 2022-03-18 |
0.8379 USDT |
10,627,771.5673 ADA |
0.8359 USDT |
0.8208 USDT |
0.8598 USDT |
0.8549 USDT |
| 2022-03-17 |
0.8433 USDT |
12,351,549.6562 ADA |
0.8385 USDT |
0.8277 USDT |
0.8575 USDT |
0.8347 USDT |
| 2022-03-16 |
0.8135 USDT |
19,730,315.4135 ADA |
0.7992 USDT |
0.7939 USDT |
0.8341 USDT |
0.8302 USDT |
| 2022-03-15 |
0.7982 USDT |
14,113,173.4961 ADA |
0.8028 USDT |
0.7827 USDT |
0.8171 USDT |
0.8031 USDT |
| 2022-03-14 |
0.7963 USDT |
13,955,311.7193 ADA |
0.7870 USDT |
0.7768 USDT |
0.8131 USDT |
0.7924 USDT |
| 2022-03-13 |
0.8020 USDT |
11,473,926.3537 ADA |
0.7895 USDT |
0.7806 USDT |
0.8202 USDT |
0.8004 USDT |
| 2022-03-12 |
0.7947 USDT |
8,417,964.0574 ADA |
0.7886 USDT |
0.7866 USDT |
0.8015 USDT |
0.7938 USDT |
| 2022-03-11 |
0.7971 USDT |
14,641,554.5828 ADA |
0.8068 USDT |
0.7827 USDT |
0.8189 USDT |
0.7962 USDT |
| 2022-03-10 |
0.8108 USDT |
15,497,479.3121 ADA |
0.8493 USDT |
0.7865 USDT |
0.8538 USDT |
0.8065 USDT |
| 2022-03-09 |
0.8398 USDT |
19,071,343.0952 ADA |
0.8019 USDT |
0.7992 USDT |
0.8630 USDT |
0.8441 USDT |
| 2022-03-08 |
0.8028 USDT |
15,837,134.0476 ADA |
0.7929 USDT |
0.7877 USDT |
0.8209 USDT |
0.8013 USDT |
| 2022-03-07 |
0.8184 USDT |
18,833,461.0686 ADA |
0.8227 USDT |
0.7772 USDT |
0.8467 USDT |
0.7891 USDT |
| 2022-03-06 |
0.8477 USDT |
8,614,021.7763 ADA |
0.8647 USDT |
0.8284 USDT |
0.8713 USDT |
0.8403 USDT |
| 2022-03-05 |
0.8560 USDT |
11,580,607.8361 ADA |
0.8445 USDT |
0.8179 USDT |
0.8819 USDT |
0.8668 USDT |
| 2022-03-04 |
0.8712 USDT |
16,280,898.0624 ADA |
0.9021 USDT |
0.8384 USDT |
0.9029 USDT |
0.8456 USDT |
| 2022-03-03 |
0.9157 USDT |
17,218,201.0072 ADA |
0.9387 USDT |
0.8836 USDT |
0.9454 USDT |
0.8985 USDT |
| 2022-03-02 |
0.9517 USDT |
19,378,182.0947 ADA |
0.9636 USDT |
0.9270 USDT |
0.9764 USDT |
0.9391 USDT |
| 2022-03-01 |
0.9690 USDT |
24,819,252.5047 ADA |
0.9625 USDT |
0.9401 USDT |
1.0110 USDT |
0.9681 USDT |