Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
1.7734 USDT |
45,215,217.7157 ADA |
1.7941 USDT |
1.6793 USDT |
1.8690 USDT |
1.7293 USDT |
| 2021-08-11 |
1.7972 USDT |
60,055,951.0418 ADA |
1.6782 USDT |
1.6679 USDT |
1.8960 USDT |
1.7909 USDT |
| 2021-08-10 |
1.5830 USDT |
34,448,993.8767 ADA |
1.4749 USDT |
1.4583 USDT |
1.7015 USDT |
1.6717 USDT |
| 2021-08-09 |
1.4548 USDT |
17,826,514.4004 ADA |
1.4257 USDT |
1.3930 USDT |
1.5000 USDT |
1.4751 USDT |
| 2021-08-08 |
1.4543 USDT |
15,762,837.9302 ADA |
1.4727 USDT |
1.4076 USDT |
1.4947 USDT |
1.4285 USDT |
| 2021-08-07 |
1.4465 USDT |
18,862,802.8788 ADA |
1.4023 USDT |
1.3950 USDT |
1.4850 USDT |
1.4500 USDT |
| 2021-08-06 |
1.3964 USDT |
14,762,094.1134 ADA |
1.3858 USDT |
1.3619 USDT |
1.4260 USDT |
1.3934 USDT |
| 2021-08-05 |
1.3743 USDT |
11,078,006.4218 ADA |
1.3767 USDT |
1.3380 USDT |
1.3970 USDT |
1.3909 USDT |
| 2021-08-04 |
1.3624 USDT |
15,562,893.2586 ADA |
1.3696 USDT |
1.3227 USDT |
1.3933 USDT |
1.3900 USDT |
| 2021-08-03 |
1.3332 USDT |
18,223,380.3766 ADA |
1.3076 USDT |
1.2609 USDT |
1.3823 USDT |
1.3640 USDT |
| 2021-08-02 |
1.3189 USDT |
8,706,163.7147 ADA |
1.3145 USDT |
1.2931 USDT |
1.3501 USDT |
1.3118 USDT |
| 2021-08-01 |
1.3566 USDT |
15,021,197.5255 ADA |
1.3201 USDT |
1.3110 USDT |
1.3886 USDT |
1.3524 USDT |
| 2021-07-31 |
1.3103 USDT |
9,985,140.8328 ADA |
1.3112 USDT |
1.2874 USDT |
1.3329 USDT |
1.3223 USDT |
| 2021-07-30 |
1.2882 USDT |
9,576,298.0663 ADA |
1.2864 USDT |
1.2472 USDT |
1.3175 USDT |
1.3008 USDT |
| 2021-07-29 |
1.2801 USDT |
12,150,944.7602 ADA |
1.2871 USDT |
1.2562 USDT |
1.3008 USDT |
1.2924 USDT |
| 2021-07-28 |
1.2855 USDT |
17,580,527.4857 ADA |
1.2800 USDT |
1.2578 USDT |
1.3178 USDT |
1.2803 USDT |
| 2021-07-27 |
1.2614 USDT |
21,011,429.3658 ADA |
1.2551 USDT |
1.2125 USDT |
1.3157 USDT |
1.2719 USDT |
| 2021-07-26 |
1.3157 USDT |
48,926,523.0239 ADA |
1.2281 USDT |
1.2227 USDT |
1.3993 USDT |
1.2583 USDT |
| 2021-07-25 |
1.2129 USDT |
12,363,800.3303 ADA |
1.2337 USDT |
1.1898 USDT |
1.2389 USDT |
1.2129 USDT |
| 2021-07-24 |
1.2175 USDT |
13,622,061.5732 ADA |
1.2080 USDT |
1.1967 USDT |
1.2493 USDT |
1.2309 USDT |
| 2021-07-23 |
1.1779 USDT |
11,690,450.9380 ADA |
1.1856 USDT |
1.1465 USDT |
1.2086 USDT |
1.1985 USDT |
| 2021-07-22 |
1.1784 USDT |
17,081,004.7988 ADA |
1.1711 USDT |
1.1500 USDT |
1.2077 USDT |
1.1863 USDT |
| 2021-07-21 |
1.1492 USDT |
30,854,815.7670 ADA |
1.0548 USDT |
1.0376 USDT |
1.2230 USDT |
1.1620 USDT |
| 2021-07-20 |
1.0632 USDT |
23,481,717.7896 ADA |
1.1225 USDT |
1.0210 USDT |
1.1358 USDT |
1.0596 USDT |
| 2021-07-19 |
1.1432 USDT |
13,684,847.4703 ADA |
1.1818 USDT |
1.1157 USDT |
1.1920 USDT |
1.1306 USDT |
| 2021-07-18 |
1.1909 USDT |
9,964,829.4641 ADA |
1.1725 USDT |
1.1680 USDT |
1.2189 USDT |
1.1819 USDT |
| 2021-07-17 |
1.1699 USDT |
11,043,930.3362 ADA |
1.1710 USDT |
1.1500 USDT |
1.1944 USDT |
1.1734 USDT |
| 2021-07-16 |
1.2014 USDT |
12,543,843.2944 ADA |
1.2256 USDT |
1.1651 USDT |
1.2448 USDT |
1.1797 USDT |
| 2021-07-15 |
1.2324 USDT |
9,992,594.0634 ADA |
1.2636 USDT |
1.2050 USDT |
1.2900 USDT |
1.2197 USDT |
| 2021-07-14 |
1.2435 USDT |
15,014,492.4101 ADA |
1.2653 USDT |
1.1976 USDT |
1.2892 USDT |
1.2618 USDT |
| 2021-07-13 |
1.2845 USDT |
8,219,632.8484 ADA |
1.3129 USDT |
1.2493 USDT |
1.3214 USDT |
1.2656 USDT |
| 2021-07-12 |
1.3333 USDT |
7,050,813.7023 ADA |
1.3495 USDT |
1.2921 USDT |
1.3733 USDT |
1.3146 USDT |
| 2021-07-11 |
1.3432 USDT |
5,385,449.4871 ADA |
1.3360 USDT |
1.3232 USDT |
1.3665 USDT |
1.3466 USDT |
| 2021-07-10 |
1.3356 USDT |
6,210,920.1430 ADA |
1.3506 USDT |
1.3173 USDT |
1.3660 USDT |
1.3388 USDT |
| 2021-07-09 |
1.3327 USDT |
9,180,915.6868 ADA |
1.3268 USDT |
1.2864 USDT |
1.3749 USDT |
1.3566 USDT |
| 2021-07-08 |
1.3650 USDT |
15,524,548.0908 ADA |
1.4030 USDT |
1.3191 USDT |
1.4057 USDT |
1.3402 USDT |
| 2021-07-07 |
1.4229 USDT |
8,859,134.6391 ADA |
1.4155 USDT |
1.3983 USDT |
1.4404 USDT |
1.4011 USDT |
| 2021-07-06 |
1.4233 USDT |
9,624,029.2354 ADA |
1.4046 USDT |
1.3900 USDT |
1.4577 USDT |
1.4148 USDT |
| 2021-07-05 |
1.4153 USDT |
11,860,133.6077 ADA |
1.4615 USDT |
1.3770 USDT |
1.4615 USDT |
1.4211 USDT |
| 2021-07-04 |
1.4476 USDT |
11,769,327.7798 ADA |
1.4045 USDT |
1.3818 USDT |
1.4950 USDT |
1.4632 USDT |
| 2021-07-03 |
1.4019 USDT |
10,830,768.1016 ADA |
1.3950 USDT |
1.3573 USDT |
1.4447 USDT |
1.3982 USDT |
| 2021-07-02 |
1.3364 USDT |
16,244,738.7970 ADA |
1.3316 USDT |
1.2853 USDT |
1.3905 USDT |
1.3836 USDT |
| 2021-07-01 |
1.3359 USDT |
13,083,872.4324 ADA |
1.3851 USDT |
1.3024 USDT |
1.3861 USDT |
1.3350 USDT |
| 2021-06-30 |
1.3435 USDT |
17,271,290.1277 ADA |
1.3733 USDT |
1.2826 USDT |
1.3989 USDT |
1.3759 USDT |
| 2021-06-29 |
1.3769 USDT |
15,721,881.9295 ADA |
1.3259 USDT |
1.3190 USDT |
1.4204 USDT |
1.3740 USDT |
| 2021-06-28 |
1.3256 USDT |
10,325,323.9770 ADA |
1.3376 USDT |
1.3039 USDT |
1.3499 USDT |
1.3178 USDT |
| 2021-06-27 |
1.2808 USDT |
14,211,005.4943 ADA |
1.2517 USDT |
1.2415 USDT |
1.3497 USDT |
1.3433 USDT |
| 2021-06-26 |
1.2399 USDT |
21,464,252.0451 ADA |
1.2525 USDT |
1.1969 USDT |
1.2917 USDT |
1.2350 USDT |
| 2021-06-25 |
1.3210 USDT |
34,581,361.1449 ADA |
1.3598 USDT |
1.2437 USDT |
1.3966 USDT |
1.2662 USDT |
| 2021-06-24 |
1.3255 USDT |
27,431,273.7257 ADA |
1.2514 USDT |
1.2010 USDT |
1.3996 USDT |
1.3429 USDT |