Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
1.8924 USDT |
14,261,066.7429 ADA |
1.8631 USDT |
1.8601 USDT |
1.9550 USDT |
1.8761 USDT |
| 2021-11-19 |
1.8247 USDT |
24,910,709.9481 ADA |
1.7869 USDT |
1.7538 USDT |
1.8933 USDT |
1.8672 USDT |
| 2021-11-18 |
1.8140 USDT |
22,313,591.2768 ADA |
1.8771 USDT |
1.7012 USDT |
1.9069 USDT |
1.8130 USDT |
| 2021-11-17 |
1.8539 USDT |
17,938,499.0518 ADA |
1.8743 USDT |
1.7951 USDT |
1.8934 USDT |
1.8747 USDT |
| 2021-11-16 |
1.9036 USDT |
32,495,250.8430 ADA |
2.0180 USDT |
1.7000 USDT |
2.0180 USDT |
1.8815 USDT |
| 2021-11-15 |
2.0535 USDT |
11,310,716.7129 ADA |
2.0389 USDT |
2.0177 USDT |
2.0943 USDT |
2.0308 USDT |
| 2021-11-14 |
2.0397 USDT |
12,201,549.5366 ADA |
2.0505 USDT |
2.0101 USDT |
2.0693 USDT |
2.0285 USDT |
| 2021-11-13 |
2.0513 USDT |
12,682,177.7182 ADA |
2.0459 USDT |
2.0214 USDT |
2.0800 USDT |
2.0489 USDT |
| 2021-11-12 |
2.0408 USDT |
25,254,333.2277 ADA |
2.0789 USDT |
1.9906 USDT |
2.0987 USDT |
2.0546 USDT |
| 2021-11-11 |
2.1021 USDT |
18,409,662.7846 ADA |
2.1000 USDT |
2.0601 USDT |
2.1513 USDT |
2.0876 USDT |
| 2021-11-10 |
2.2371 USDT |
30,506,577.5460 ADA |
2.2690 USDT |
2.1120 USDT |
2.3290 USDT |
2.1352 USDT |
| 2021-11-09 |
2.2625 USDT |
65,480,019.2039 ADA |
2.1257 USDT |
2.1053 USDT |
2.3780 USDT |
2.2793 USDT |
| 2021-11-08 |
2.0602 USDT |
23,797,469.3506 ADA |
2.0205 USDT |
2.0090 USDT |
2.1425 USDT |
2.1168 USDT |
| 2021-11-07 |
2.0034 USDT |
15,104,584.3532 ADA |
2.0041 USDT |
1.9750 USDT |
2.0353 USDT |
2.0169 USDT |
| 2021-11-06 |
1.9874 USDT |
16,930,036.4301 ADA |
1.9815 USDT |
1.9430 USDT |
2.0388 USDT |
2.0020 USDT |
| 2021-11-05 |
1.9874 USDT |
19,877,412.5179 ADA |
1.9821 USDT |
1.9598 USDT |
2.0174 USDT |
1.9707 USDT |
| 2021-11-04 |
2.0171 USDT |
21,622,412.1889 ADA |
2.0624 USDT |
1.9350 USDT |
2.1009 USDT |
1.9854 USDT |
| 2021-11-03 |
2.0605 USDT |
39,803,557.1223 ADA |
1.9708 USDT |
1.9498 USDT |
2.1445 USDT |
2.0715 USDT |
| 2021-11-02 |
1.9645 USDT |
19,698,067.5972 ADA |
1.9477 USDT |
1.9323 USDT |
1.9959 USDT |
1.9673 USDT |
| 2021-11-01 |
1.9596 USDT |
17,019,275.3608 ADA |
1.9647 USDT |
1.9130 USDT |
2.0176 USDT |
1.9465 USDT |
| 2021-10-31 |
1.9599 USDT |
15,341,878.8412 ADA |
1.9559 USDT |
1.9183 USDT |
2.0280 USDT |
1.9580 USDT |
| 2021-10-30 |
1.9801 USDT |
15,598,638.7328 ADA |
2.0148 USDT |
1.9368 USDT |
2.0180 USDT |
1.9628 USDT |
| 2021-10-29 |
2.0073 USDT |
24,873,722.0804 ADA |
1.9866 USDT |
1.9800 USDT |
2.0469 USDT |
2.0099 USDT |
| 2021-10-28 |
1.9813 USDT |
32,891,044.3931 ADA |
1.9121 USDT |
1.9050 USDT |
2.0594 USDT |
1.9932 USDT |
| 2021-10-27 |
1.9955 USDT |
47,516,774.2723 ADA |
2.1378 USDT |
1.8059 USDT |
2.1546 USDT |
1.9420 USDT |
| 2021-10-26 |
2.1698 USDT |
24,307,817.1508 ADA |
2.1446 USDT |
2.1274 USDT |
2.2020 USDT |
2.1392 USDT |
| 2021-10-25 |
2.1486 USDT |
16,262,584.7267 ADA |
2.1197 USDT |
2.1136 USDT |
2.1823 USDT |
2.1458 USDT |
| 2021-10-24 |
2.1279 USDT |
14,845,564.8924 ADA |
2.1660 USDT |
2.0939 USDT |
2.1680 USDT |
2.1154 USDT |
| 2021-10-23 |
2.1547 USDT |
14,564,170.5123 ADA |
2.1568 USDT |
2.1325 USDT |
2.1743 USDT |
2.1629 USDT |
| 2021-10-22 |
2.1665 USDT |
17,278,387.1212 ADA |
2.1359 USDT |
2.1254 USDT |
2.2096 USDT |
2.1596 USDT |
| 2021-10-21 |
2.2222 USDT |
27,020,670.6335 ADA |
2.1895 USDT |
2.1348 USDT |
2.2980 USDT |
2.1508 USDT |
| 2021-10-20 |
2.1624 USDT |
15,757,530.5294 ADA |
2.1100 USDT |
2.0922 USDT |
2.2066 USDT |
2.1864 USDT |
| 2021-10-19 |
2.1219 USDT |
11,444,783.1097 ADA |
2.1281 USDT |
2.0932 USDT |
2.1571 USDT |
2.1126 USDT |
| 2021-10-18 |
2.1367 USDT |
10,310,099.7817 ADA |
2.1588 USDT |
2.1058 USDT |
2.1757 USDT |
2.1369 USDT |
| 2021-10-17 |
2.1508 USDT |
9,723,601.9717 ADA |
2.1787 USDT |
2.0838 USDT |
2.1884 USDT |
2.1462 USDT |
| 2021-10-16 |
2.2124 USDT |
12,113,108.3338 ADA |
2.2181 USDT |
2.1701 USDT |
2.2500 USDT |
2.1832 USDT |
| 2021-10-15 |
2.1934 USDT |
20,267,142.9045 ADA |
2.1727 USDT |
2.1370 USDT |
2.2421 USDT |
2.2180 USDT |
| 2021-10-14 |
2.1846 USDT |
15,534,191.0190 ADA |
2.1897 USDT |
2.1567 USDT |
2.2239 USDT |
2.1744 USDT |
| 2021-10-13 |
2.1330 USDT |
13,914,983.6570 ADA |
2.1175 USDT |
2.0782 USDT |
2.2021 USDT |
2.1774 USDT |
| 2021-10-12 |
2.1178 USDT |
18,683,542.1741 ADA |
2.1711 USDT |
2.0701 USDT |
2.1722 USDT |
2.1239 USDT |
| 2021-10-11 |
2.1882 USDT |
12,727,698.8084 ADA |
2.1884 USDT |
2.1045 USDT |
2.2495 USDT |
2.1695 USDT |
| 2021-10-10 |
2.2340 USDT |
10,961,058.9777 ADA |
2.2679 USDT |
2.1600 USDT |
2.2761 USDT |
2.1841 USDT |
| 2021-10-09 |
2.2633 USDT |
10,535,423.9022 ADA |
2.2373 USDT |
2.2187 USDT |
2.3000 USDT |
2.2701 USDT |
| 2021-10-08 |
2.2686 USDT |
12,927,124.8094 ADA |
2.2789 USDT |
2.2139 USDT |
2.3125 USDT |
2.2370 USDT |
| 2021-10-07 |
2.2723 USDT |
25,595,209.1464 ADA |
2.2094 USDT |
2.1510 USDT |
2.3760 USDT |
2.3086 USDT |
| 2021-10-06 |
2.1958 USDT |
19,390,420.7385 ADA |
2.2338 USDT |
2.1118 USDT |
2.2507 USDT |
2.2106 USDT |
| 2021-10-05 |
2.2154 USDT |
13,704,010.3839 ADA |
2.1906 USDT |
2.1750 USDT |
2.2580 USDT |
2.2345 USDT |
| 2021-10-04 |
2.1945 USDT |
17,078,583.7163 ADA |
2.2513 USDT |
2.1510 USDT |
2.2530 USDT |
2.2020 USDT |
| 2021-10-03 |
2.2654 USDT |
12,085,459.0758 ADA |
2.2470 USDT |
2.2211 USDT |
2.3091 USDT |
2.2516 USDT |
| 2021-10-02 |
2.2685 USDT |
16,170,947.4432 ADA |
2.2563 USDT |
2.1932 USDT |
2.3241 USDT |
2.3086 USDT |