Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
2.2029 USDT |
17,745,332.2761 ADA |
2.1163 USDT |
2.0922 USDT |
2.2744 USDT |
2.2453 USDT |
| 2021-09-30 |
2.0988 USDT |
11,977,898.9847 ADA |
2.0654 USDT |
2.0514 USDT |
2.1377 USDT |
2.1132 USDT |
| 2021-09-29 |
2.0776 USDT |
14,730,860.3173 ADA |
2.0363 USDT |
2.0203 USDT |
2.1441 USDT |
2.0500 USDT |
| 2021-09-28 |
2.0977 USDT |
16,142,666.9535 ADA |
2.1285 USDT |
2.0283 USDT |
2.1735 USDT |
2.0632 USDT |
| 2021-09-27 |
2.2101 USDT |
15,298,987.4181 ADA |
2.2057 USDT |
2.1565 USDT |
2.2753 USDT |
2.1933 USDT |
| 2021-09-26 |
2.2407 USDT |
19,949,339.1434 ADA |
2.3009 USDT |
2.1469 USDT |
2.3009 USDT |
2.1974 USDT |
| 2021-09-25 |
2.3564 USDT |
26,180,571.1167 ADA |
2.2775 USDT |
2.2368 USDT |
2.4590 USDT |
2.3052 USDT |
| 2021-09-24 |
2.2277 USDT |
38,629,951.4465 ADA |
2.3269 USDT |
2.0617 USDT |
2.3450 USDT |
2.2986 USDT |
| 2021-09-23 |
2.2426 USDT |
18,817,148.8085 ADA |
2.2566 USDT |
2.1800 USDT |
2.2891 USDT |
2.2554 USDT |
| 2021-09-22 |
2.1282 USDT |
29,152,763.8010 ADA |
1.9867 USDT |
1.9678 USDT |
2.2550 USDT |
2.2395 USDT |
| 2021-09-21 |
2.0751 USDT |
44,714,631.7696 ADA |
2.0812 USDT |
1.9111 USDT |
2.2278 USDT |
1.9746 USDT |
| 2021-09-20 |
2.1227 USDT |
52,049,940.4937 ADA |
2.2827 USDT |
1.9731 USDT |
2.2920 USDT |
2.1182 USDT |
| 2021-09-19 |
2.3326 USDT |
13,803,413.0475 ADA |
2.3698 USDT |
2.2600 USDT |
2.3965 USDT |
2.2694 USDT |
| 2021-09-18 |
2.3826 USDT |
13,832,341.4160 ADA |
2.3500 USDT |
2.3109 USDT |
2.4384 USDT |
2.3580 USDT |
| 2021-09-17 |
2.3684 USDT |
18,111,389.4068 ADA |
2.4163 USDT |
2.3100 USDT |
2.4412 USDT |
2.3470 USDT |
| 2021-09-16 |
2.4491 USDT |
15,130,379.4028 ADA |
2.5047 USDT |
2.3807 USDT |
2.5209 USDT |
2.4182 USDT |
| 2021-09-15 |
2.4770 USDT |
24,020,877.4180 ADA |
2.3969 USDT |
2.3550 USDT |
2.5816 USDT |
2.4865 USDT |
| 2021-09-14 |
2.3874 USDT |
17,377,484.3585 ADA |
2.4012 USDT |
2.3208 USDT |
2.4382 USDT |
2.3926 USDT |
| 2021-09-13 |
2.4238 USDT |
37,256,660.8914 ADA |
2.5799 USDT |
2.3100 USDT |
2.5922 USDT |
2.4056 USDT |
| 2021-09-12 |
2.6250 USDT |
41,410,823.6633 ADA |
2.6368 USDT |
2.5011 USDT |
2.7890 USDT |
2.5616 USDT |
| 2021-09-11 |
2.6455 USDT |
43,773,534.8013 ADA |
2.3829 USDT |
2.3681 USDT |
2.7980 USDT |
2.7064 USDT |
| 2021-09-10 |
2.4324 USDT |
27,601,395.7126 ADA |
2.5183 USDT |
2.2709 USDT |
2.5855 USDT |
2.3759 USDT |
| 2021-09-09 |
2.5293 USDT |
32,931,992.5250 ADA |
2.4629 USDT |
2.3870 USDT |
2.6221 USDT |
2.5342 USDT |
| 2021-09-08 |
2.3866 USDT |
49,733,777.4939 ADA |
2.5034 USDT |
2.1820 USDT |
2.5559 USDT |
2.3901 USDT |
| 2021-09-07 |
2.5225 USDT |
85,470,675.8573 ADA |
2.8302 USDT |
1.9710 USDT |
2.8723 USDT |
2.5079 USDT |
| 2021-09-06 |
2.8584 USDT |
22,035,465.6973 ADA |
2.9118 USDT |
2.8000 USDT |
2.9274 USDT |
2.8313 USDT |
| 2021-09-05 |
2.8886 USDT |
16,616,406.0998 ADA |
2.8283 USDT |
2.8234 USDT |
2.9550 USDT |
2.9131 USDT |
| 2021-09-04 |
2.8878 USDT |
25,169,878.5889 ADA |
2.9655 USDT |
2.7939 USDT |
2.9672 USDT |
2.8367 USDT |
| 2021-09-03 |
2.9678 USDT |
27,517,052.8130 ADA |
2.9608 USDT |
2.9000 USDT |
3.0310 USDT |
2.9662 USDT |
| 2021-09-02 |
2.9956 USDT |
53,541,995.4136 ADA |
2.8711 USDT |
2.8337 USDT |
3.1000 USDT |
2.9922 USDT |
| 2021-09-01 |
2.8261 USDT |
31,578,819.3708 ADA |
2.7685 USDT |
2.7212 USDT |
2.9046 USDT |
2.8515 USDT |
| 2021-08-31 |
2.7801 USDT |
33,981,619.1957 ADA |
2.7338 USDT |
2.7027 USDT |
2.8795 USDT |
2.7408 USDT |
| 2021-08-30 |
2.8143 USDT |
37,035,144.0278 ADA |
2.8499 USDT |
2.7500 USDT |
2.8857 USDT |
2.8015 USDT |
| 2021-08-29 |
2.8431 USDT |
46,338,071.2147 ADA |
2.8470 USDT |
2.7200 USDT |
2.9348 USDT |
2.8916 USDT |
| 2021-08-28 |
2.8414 USDT |
51,407,719.7769 ADA |
2.9471 USDT |
2.7793 USDT |
2.9500 USDT |
2.8377 USDT |
| 2021-08-27 |
2.7272 USDT |
57,899,926.0930 ADA |
2.5280 USDT |
2.4950 USDT |
2.9017 USDT |
2.8901 USDT |
| 2021-08-26 |
2.5938 USDT |
57,670,115.5848 ADA |
2.7393 USDT |
2.4708 USDT |
2.7850 USDT |
2.5929 USDT |
| 2021-08-25 |
2.7190 USDT |
56,748,625.0648 ADA |
2.7182 USDT |
2.6000 USDT |
2.7970 USDT |
2.7250 USDT |
| 2021-08-24 |
2.7761 USDT |
83,878,687.1366 ADA |
2.9145 USDT |
2.5743 USDT |
2.9477 USDT |
2.7227 USDT |
| 2021-08-23 |
2.8476 USDT |
72,627,110.9864 ADA |
2.7043 USDT |
2.6853 USDT |
2.9650 USDT |
2.9247 USDT |
| 2021-08-22 |
2.5710 USDT |
47,628,429.2285 ADA |
2.4345 USDT |
2.4301 USDT |
2.6600 USDT |
2.6600 USDT |
| 2021-08-21 |
2.4500 USDT |
27,138,937.8839 ADA |
2.4568 USDT |
2.3800 USDT |
2.5281 USDT |
2.4806 USDT |
| 2021-08-20 |
2.4840 USDT |
74,267,623.1333 ADA |
2.4417 USDT |
2.3700 USDT |
2.5800 USDT |
2.4486 USDT |
| 2021-08-19 |
2.2340 USDT |
69,253,448.7610 ADA |
2.1049 USDT |
2.0461 USDT |
2.4500 USDT |
2.3715 USDT |
| 2021-08-18 |
2.0228 USDT |
51,634,114.9739 ADA |
1.9236 USDT |
1.8680 USDT |
2.1654 USDT |
2.1303 USDT |
| 2021-08-17 |
2.0320 USDT |
47,494,603.7473 ADA |
2.0709 USDT |
1.9068 USDT |
2.1422 USDT |
1.9322 USDT |
| 2021-08-16 |
2.1255 USDT |
30,847,369.1508 ADA |
2.1671 USDT |
2.0463 USDT |
2.1965 USDT |
2.0677 USDT |
| 2021-08-15 |
2.1405 USDT |
42,593,048.4816 ADA |
2.1878 USDT |
2.0280 USDT |
2.2499 USDT |
2.1921 USDT |
| 2021-08-14 |
2.1606 USDT |
56,380,398.8196 ADA |
2.1388 USDT |
2.0810 USDT |
2.2498 USDT |
2.1773 USDT |
| 2021-08-13 |
1.9785 USDT |
72,413,999.3750 ADA |
1.8330 USDT |
1.8217 USDT |
2.0949 USDT |
2.0336 USDT |