Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
1.2327 USDT |
36,684,708.9457 ADA |
1.1567 USDT |
1.1078 USDT |
1.3097 USDT |
1.2375 USDT |
| 2021-06-22 |
1.1461 USDT |
72,695,112.9682 ADA |
1.1737 USDT |
1.0002 USDT |
1.2642 USDT |
1.1492 USDT |
| 2021-06-21 |
1.2927 USDT |
34,980,307.5158 ADA |
1.4268 USDT |
1.1717 USDT |
1.4359 USDT |
1.1892 USDT |
| 2021-06-20 |
1.3847 USDT |
18,026,303.1353 ADA |
1.3844 USDT |
1.3062 USDT |
1.4592 USDT |
1.4384 USDT |
| 2021-06-19 |
1.4136 USDT |
9,475,024.0797 ADA |
1.4162 USDT |
1.3870 USDT |
1.4408 USDT |
1.3937 USDT |
| 2021-06-18 |
1.4270 USDT |
15,881,037.9533 ADA |
1.4820 USDT |
1.3742 USDT |
1.4928 USDT |
1.4197 USDT |
| 2021-06-17 |
1.5033 USDT |
12,529,146.6527 ADA |
1.4852 USDT |
1.4576 USDT |
1.5392 USDT |
1.4815 USDT |
| 2021-06-16 |
1.5210 USDT |
23,112,805.9941 ADA |
1.5543 USDT |
1.4741 USDT |
1.5750 USDT |
1.4797 USDT |
| 2021-06-15 |
1.5697 USDT |
17,604,752.5565 ADA |
1.5761 USDT |
1.5428 USDT |
1.6100 USDT |
1.5620 USDT |
| 2021-06-14 |
1.5483 USDT |
15,001,795.6806 ADA |
1.5564 USDT |
1.5049 USDT |
1.5946 USDT |
1.5645 USDT |
| 2021-06-13 |
1.4821 USDT |
17,656,914.6746 ADA |
1.4789 USDT |
1.4018 USDT |
1.5800 USDT |
1.5556 USDT |
| 2021-06-12 |
1.4258 USDT |
20,959,251.4774 ADA |
1.4370 USDT |
1.3567 USDT |
1.4928 USDT |
1.4800 USDT |
| 2021-06-11 |
1.4943 USDT |
26,575,178.6727 ADA |
1.5330 USDT |
1.4093 USDT |
1.5466 USDT |
1.4490 USDT |
| 2021-06-10 |
1.5643 USDT |
25,897,305.9377 ADA |
1.6275 USDT |
1.5066 USDT |
1.6368 USDT |
1.5565 USDT |
| 2021-06-09 |
1.5629 USDT |
50,000,094.2386 ADA |
1.5826 USDT |
1.4827 USDT |
1.6338 USDT |
1.6138 USDT |
| 2021-06-08 |
1.5113 USDT |
58,161,590.4589 ADA |
1.5662 USDT |
1.4000 USDT |
1.5955 USDT |
1.5714 USDT |
| 2021-06-07 |
1.6668 USDT |
34,912,152.0543 ADA |
1.6766 USDT |
1.5485 USDT |
1.7413 USDT |
1.5595 USDT |
| 2021-06-06 |
1.6744 USDT |
15,467,806.0072 ADA |
1.6548 USDT |
1.6455 USDT |
1.7068 USDT |
1.6656 USDT |
| 2021-06-05 |
1.6967 USDT |
31,569,907.8255 ADA |
1.7076 USDT |
1.6100 USDT |
1.7821 USDT |
1.6481 USDT |
| 2021-06-04 |
1.7101 USDT |
62,030,263.1750 ADA |
1.8457 USDT |
1.6078 USDT |
1.8483 USDT |
1.7227 USDT |
| 2021-06-03 |
1.8038 USDT |
31,268,576.8252 ADA |
1.7531 USDT |
1.7126 USDT |
1.8899 USDT |
1.8399 USDT |
| 2021-06-02 |
1.7658 USDT |
37,158,540.3943 ADA |
1.7364 USDT |
1.7171 USDT |
1.8050 USDT |
1.7600 USDT |
| 2021-06-01 |
1.7222 USDT |
49,511,380.1928 ADA |
1.7377 USDT |
1.6544 USDT |
1.7791 USDT |
1.7402 USDT |
| 2021-05-31 |
1.6194 USDT |
44,405,026.7899 ADA |
1.5757 USDT |
1.5246 USDT |
1.7100 USDT |
1.7003 USDT |
| 2021-05-30 |
1.5830 USDT |
53,038,824.2344 ADA |
1.4038 USDT |
1.3458 USDT |
1.6995 USDT |
1.5665 USDT |
| 2021-05-29 |
1.4414 USDT |
60,250,672.5348 ADA |
1.5140 USDT |
1.3355 USDT |
1.5613 USDT |
1.4072 USDT |
| 2021-05-28 |
1.5522 USDT |
72,850,647.0736 ADA |
1.6553 USDT |
1.4500 USDT |
1.6771 USDT |
1.4909 USDT |
| 2021-05-27 |
1.6871 USDT |
57,584,481.9013 ADA |
1.7800 USDT |
1.5995 USDT |
1.7883 USDT |
1.6524 USDT |
| 2021-05-26 |
1.7119 USDT |
80,355,082.1738 ADA |
1.5524 USDT |
1.5521 USDT |
1.8300 USDT |
1.7102 USDT |
| 2021-05-25 |
1.5353 USDT |
73,734,385.1570 ADA |
1.5496 USDT |
1.4362 USDT |
1.6498 USDT |
1.5481 USDT |
| 2021-05-24 |
1.4590 USDT |
75,894,657.5662 ADA |
1.3143 USDT |
1.2561 USDT |
1.5965 USDT |
1.5287 USDT |
| 2021-05-23 |
1.2573 USDT |
116,143,952.7189 ADA |
1.4647 USDT |
1.0501 USDT |
1.5390 USDT |
1.3336 USDT |
| 2021-05-22 |
1.4981 USDT |
59,122,851.0235 ADA |
1.5488 USDT |
1.3668 USDT |
1.6006 USDT |
1.4680 USDT |
| 2021-05-21 |
1.5932 USDT |
87,912,282.6359 ADA |
1.7982 USDT |
1.3165 USDT |
1.8680 USDT |
1.5302 USDT |
| 2021-05-20 |
1.6886 USDT |
101,336,435.8579 ADA |
1.4670 USDT |
1.3200 USDT |
1.9483 USDT |
1.8151 USDT |
| 2021-05-19 |
1.6206 USDT |
199,591,950.2538 ADA |
2.0035 USDT |
0.9700 USDT |
2.0290 USDT |
1.5686 USDT |
| 2021-05-18 |
2.0530 USDT |
73,004,293.7494 ADA |
2.0315 USDT |
1.9720 USDT |
2.1499 USDT |
2.0056 USDT |
| 2021-05-17 |
2.0961 USDT |
116,566,711.8801 ADA |
2.3033 USDT |
1.9183 USDT |
2.3297 USDT |
2.0255 USDT |
| 2021-05-16 |
2.2467 USDT |
111,024,919.3565 ADA |
2.1736 USDT |
2.0000 USDT |
2.4696 USDT |
2.2904 USDT |
| 2021-05-15 |
2.1946 USDT |
124,354,001.1588 ADA |
2.0071 USDT |
1.9643 USDT |
2.3794 USDT |
2.1730 USDT |
| 2021-05-14 |
1.9106 USDT |
66,982,589.0187 ADA |
1.9299 USDT |
1.8072 USDT |
2.0428 USDT |
2.0239 USDT |
| 2021-05-13 |
1.7917 USDT |
149,231,481.0807 ADA |
1.5555 USDT |
1.4594 USDT |
1.9718 USDT |
1.9338 USDT |
| 2021-05-12 |
1.7386 USDT |
69,805,036.2348 ADA |
1.7643 USDT |
1.6280 USDT |
1.8207 USDT |
1.6678 USDT |
| 2021-05-11 |
1.6948 USDT |
64,451,434.8010 ADA |
1.6427 USDT |
1.5957 USDT |
1.7800 USDT |
1.7538 USDT |
| 2021-05-10 |
1.7166 USDT |
72,622,843.9297 ADA |
1.7668 USDT |
1.5189 USDT |
1.8300 USDT |
1.6415 USDT |
| 2021-05-09 |
1.7337 USDT |
84,057,924.9382 ADA |
1.6213 USDT |
1.5721 USDT |
1.8709 USDT |
1.7668 USDT |
| 2021-05-08 |
1.6118 USDT |
44,849,134.0857 ADA |
1.6529 USDT |
1.5615 USDT |
1.6538 USDT |
1.6208 USDT |
| 2021-05-07 |
1.6470 USDT |
82,480,485.2700 ADA |
1.6494 USDT |
1.5218 USDT |
1.7468 USDT |
1.6529 USDT |
| 2021-05-06 |
1.5754 USDT |
121,789,107.2411 ADA |
1.4793 USDT |
1.4283 USDT |
1.7003 USDT |
1.6481 USDT |
| 2021-05-05 |
1.3995 USDT |
58,626,366.8136 ADA |
1.2700 USDT |
1.2598 USDT |
1.4987 USDT |
1.4795 USDT |