Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.9041 USDT |
28,225,392.4619 ADA |
0.8567 USDT |
0.8421 USDT |
0.9698 USDT |
0.9470 USDT |
| 2022-02-27 |
0.8837 USDT |
14,303,062.1345 ADA |
0.8867 USDT |
0.8508 USDT |
0.9150 USDT |
0.8739 USDT |
| 2022-02-26 |
0.9054 USDT |
15,520,936.7833 ADA |
0.8989 USDT |
0.8846 USDT |
0.9306 USDT |
0.8998 USDT |
| 2022-02-25 |
0.8622 USDT |
24,694,435.4207 ADA |
0.8529 USDT |
0.8242 USDT |
0.8947 USDT |
0.8838 USDT |
| 2022-02-24 |
0.8066 USDT |
58,661,032.7566 ADA |
0.8663 USDT |
0.7447 USDT |
0.9000 USDT |
0.8406 USDT |
| 2022-02-23 |
0.9143 USDT |
22,753,470.2840 ADA |
0.8882 USDT |
0.8754 USDT |
0.9600 USDT |
0.8888 USDT |
| 2022-02-22 |
0.8581 USDT |
23,556,211.2328 ADA |
0.8568 USDT |
0.8133 USDT |
0.8963 USDT |
0.8925 USDT |
| 2022-02-21 |
0.9377 USDT |
28,433,319.2185 ADA |
0.9309 USDT |
0.8685 USDT |
0.9919 USDT |
0.8836 USDT |
| 2022-02-20 |
0.9463 USDT |
17,917,546.6682 ADA |
0.9968 USDT |
0.9185 USDT |
0.9977 USDT |
0.9329 USDT |
| 2022-02-19 |
0.9975 USDT |
13,019,106.0634 ADA |
0.9952 USDT |
0.9734 USDT |
1.0189 USDT |
0.9975 USDT |
| 2022-02-18 |
1.0153 USDT |
15,506,755.7854 ADA |
1.0198 USDT |
0.9922 USDT |
1.0421 USDT |
1.0020 USDT |
| 2022-02-17 |
1.0562 USDT |
15,426,142.7301 ADA |
1.0822 USDT |
1.0078 USDT |
1.0932 USDT |
1.0135 USDT |
| 2022-02-16 |
1.0901 USDT |
13,816,608.2531 ADA |
1.1095 USDT |
1.0662 USDT |
1.1112 USDT |
1.0918 USDT |
| 2022-02-15 |
1.0881 USDT |
18,602,235.2667 ADA |
1.0498 USDT |
1.0490 USDT |
1.1179 USDT |
1.1106 USDT |
| 2022-02-14 |
1.0370 USDT |
12,615,436.7673 ADA |
1.0429 USDT |
1.0184 USDT |
1.0550 USDT |
1.0483 USDT |
| 2022-02-13 |
1.0553 USDT |
8,776,708.3739 ADA |
1.0592 USDT |
1.0331 USDT |
1.0761 USDT |
1.0491 USDT |
| 2022-02-12 |
1.0630 USDT |
13,886,997.0594 ADA |
1.0793 USDT |
1.0279 USDT |
1.0920 USDT |
1.0546 USDT |
| 2022-02-11 |
1.1335 USDT |
14,412,882.0221 ADA |
1.1507 USDT |
1.0835 USDT |
1.1633 USDT |
1.0956 USDT |
| 2022-02-10 |
1.1833 USDT |
27,694,453.3182 ADA |
1.1939 USDT |
1.1446 USDT |
1.2231 USDT |
1.1465 USDT |
| 2022-02-09 |
1.1876 USDT |
16,428,490.2345 ADA |
1.1751 USDT |
1.1521 USDT |
1.2143 USDT |
1.2019 USDT |
| 2022-02-08 |
1.1970 USDT |
32,580,014.3517 ADA |
1.1985 USDT |
1.1332 USDT |
1.2627 USDT |
1.1678 USDT |
| 2022-02-07 |
1.1767 USDT |
32,638,850.1915 ADA |
1.1433 USDT |
1.1254 USDT |
1.2090 USDT |
1.1870 USDT |
| 2022-02-06 |
1.1230 USDT |
13,717,823.8111 ADA |
1.1252 USDT |
1.0971 USDT |
1.1443 USDT |
1.1300 USDT |
| 2022-02-05 |
1.1396 USDT |
24,808,508.9231 ADA |
1.1385 USDT |
1.0970 USDT |
1.1776 USDT |
1.1246 USDT |
| 2022-02-04 |
1.0799 USDT |
25,237,924.4518 ADA |
1.0607 USDT |
1.0454 USDT |
1.1162 USDT |
1.1066 USDT |
| 2022-02-03 |
1.0378 USDT |
19,157,567.5812 ADA |
1.0259 USDT |
1.0169 USDT |
1.0583 USDT |
1.0535 USDT |
| 2022-02-02 |
1.0620 USDT |
24,518,565.5239 ADA |
1.0958 USDT |
1.0217 USDT |
1.1021 USDT |
1.0279 USDT |
| 2022-02-01 |
1.0609 USDT |
21,214,387.6556 ADA |
1.0520 USDT |
1.0341 USDT |
1.0831 USDT |
1.0732 USDT |
| 2022-01-31 |
1.0324 USDT |
18,595,121.0757 ADA |
1.0355 USDT |
1.0087 USDT |
1.0588 USDT |
1.0528 USDT |
| 2022-01-30 |
1.0536 USDT |
13,865,302.2308 ADA |
1.0597 USDT |
1.0242 USDT |
1.0767 USDT |
1.0385 USDT |
| 2022-01-29 |
1.0580 USDT |
16,221,253.3066 ADA |
1.0480 USDT |
1.0384 USDT |
1.0832 USDT |
1.0682 USDT |
| 2022-01-28 |
1.0351 USDT |
18,181,380.3779 ADA |
1.0426 USDT |
1.0095 USDT |
1.0587 USDT |
1.0564 USDT |
| 2022-01-27 |
1.0389 USDT |
30,603,096.0746 ADA |
1.0769 USDT |
1.0050 USDT |
1.0797 USDT |
1.0436 USDT |
| 2022-01-26 |
1.0863 USDT |
39,763,183.8506 ADA |
1.0424 USDT |
1.0219 USDT |
1.1563 USDT |
1.1012 USDT |
| 2022-01-25 |
1.0368 USDT |
29,463,331.4081 ADA |
1.0660 USDT |
0.9912 USDT |
1.0735 USDT |
1.0446 USDT |
| 2022-01-24 |
1.0246 USDT |
45,608,135.5685 ADA |
1.1252 USDT |
0.9500 USDT |
1.1252 USDT |
1.0970 USDT |
| 2022-01-23 |
1.1019 USDT |
34,450,432.6251 ADA |
1.0711 USDT |
1.0507 USDT |
1.1698 USDT |
1.0731 USDT |
| 2022-01-22 |
1.0633 USDT |
68,847,591.5142 ADA |
1.1190 USDT |
0.9181 USDT |
1.1547 USDT |
1.0860 USDT |
| 2022-01-21 |
1.2166 USDT |
46,073,843.0830 ADA |
1.2583 USDT |
1.1643 USDT |
1.2816 USDT |
1.1928 USDT |
| 2022-01-20 |
1.3497 USDT |
48,956,912.4855 ADA |
1.3356 USDT |
1.2503 USDT |
1.4266 USDT |
1.2586 USDT |
| 2022-01-19 |
1.4251 USDT |
57,614,790.2738 ADA |
1.4577 USDT |
1.3538 USDT |
1.5339 USDT |
1.3600 USDT |
| 2022-01-18 |
1.5098 USDT |
85,969,509.3404 ADA |
1.6038 USDT |
1.4101 USDT |
1.6377 USDT |
1.4647 USDT |
| 2022-01-17 |
1.5046 USDT |
75,679,734.5619 ADA |
1.4115 USDT |
1.3865 USDT |
1.5742 USDT |
1.5480 USDT |
| 2022-01-16 |
1.3809 USDT |
38,141,210.5034 ADA |
1.2919 USDT |
1.2866 USDT |
1.4223 USDT |
1.4183 USDT |
| 2022-01-15 |
1.2867 USDT |
12,720,371.5372 ADA |
1.2926 USDT |
1.2516 USDT |
1.3189 USDT |
1.2991 USDT |
| 2022-01-14 |
1.2640 USDT |
20,513,509.4564 ADA |
1.2318 USDT |
1.2203 USDT |
1.3094 USDT |
1.2871 USDT |
| 2022-01-13 |
1.2950 USDT |
30,425,534.4313 ADA |
1.3125 USDT |
1.2316 USDT |
1.3546 USDT |
1.2404 USDT |
| 2022-01-12 |
1.2497 USDT |
24,053,085.9001 ADA |
1.1871 USDT |
1.1871 USDT |
1.3049 USDT |
1.2978 USDT |
| 2022-01-11 |
1.1601 USDT |
17,102,061.7205 ADA |
1.1233 USDT |
1.1222 USDT |
1.1959 USDT |
1.1888 USDT |
| 2022-01-10 |
1.1271 USDT |
24,346,103.4682 ADA |
1.1703 USDT |
1.0700 USDT |
1.1810 USDT |
1.1307 USDT |