Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
1.3030 USDT |
45,603,314.6112 ADA |
1.3622 USDT |
1.2565 USDT |
1.3671 USDT |
1.2702 USDT |
| 2021-05-03 |
1.3529 USDT |
28,259,381.8748 ADA |
1.3265 USDT |
1.3212 USDT |
1.3799 USDT |
1.3620 USDT |
| 2021-05-02 |
1.3271 USDT |
17,297,292.3101 ADA |
1.3516 USDT |
1.2938 USDT |
1.3554 USDT |
1.3265 USDT |
| 2021-05-01 |
1.3410 USDT |
17,731,346.5681 ADA |
1.3535 USDT |
1.3126 USDT |
1.3680 USDT |
1.3514 USDT |
| 2021-04-30 |
1.3386 USDT |
34,585,993.1579 ADA |
1.3067 USDT |
1.2873 USDT |
1.3737 USDT |
1.3531 USDT |
| 2021-04-29 |
1.3365 USDT |
58,007,925.3530 ADA |
1.3372 USDT |
1.2668 USDT |
1.4113 USDT |
1.3064 USDT |
| 2021-04-28 |
1.3024 USDT |
46,413,740.6016 ADA |
1.3061 USDT |
1.2331 USDT |
1.3490 USDT |
1.3367 USDT |
| 2021-04-27 |
1.2827 USDT |
48,227,800.9018 ADA |
1.2376 USDT |
1.2242 USDT |
1.3333 USDT |
1.3068 USDT |
| 2021-04-26 |
1.2023 USDT |
53,579,020.6031 ADA |
1.0913 USDT |
1.0789 USDT |
1.2511 USDT |
1.2376 USDT |
| 2021-04-25 |
1.0961 USDT |
38,621,576.7737 ADA |
1.1031 USDT |
1.0193 USDT |
1.1466 USDT |
1.0906 USDT |
| 2021-04-24 |
1.1376 USDT |
42,624,725.6198 ADA |
1.1585 USDT |
1.0941 USDT |
1.1980 USDT |
1.1030 USDT |
| 2021-04-23 |
1.0689 USDT |
100,325,370.7592 ADA |
1.1445 USDT |
0.9105 USDT |
1.1676 USDT |
1.1581 USDT |
| 2021-04-22 |
1.2067 USDT |
17,621,019.2206 ADA |
1.2037 USDT |
1.1804 USDT |
1.2325 USDT |
1.2170 USDT |
| 2021-04-21 |
1.2508 USDT |
38,842,761.0447 ADA |
1.2670 USDT |
1.2021 USDT |
1.2870 USDT |
1.2095 USDT |
| 2021-04-20 |
1.1904 USDT |
40,314,391.9881 ADA |
1.1946 USDT |
1.1159 USDT |
1.2840 USDT |
1.2693 USDT |
| 2021-04-19 |
1.2459 USDT |
51,278,627.8724 ADA |
1.2770 USDT |
1.1708 USDT |
1.3242 USDT |
1.2135 USDT |
| 2021-04-18 |
1.2191 USDT |
81,245,595.3754 ADA |
1.3689 USDT |
1.0100 USDT |
1.3827 USDT |
1.2834 USDT |
| 2021-04-17 |
1.4063 USDT |
36,688,872.0582 ADA |
1.4105 USDT |
1.3398 USDT |
1.4580 USDT |
1.3972 USDT |
| 2021-04-16 |
1.4220 USDT |
70,051,987.8993 ADA |
1.4791 USDT |
1.2989 USDT |
1.5200 USDT |
1.4105 USDT |
| 2021-04-15 |
1.4616 USDT |
38,467,120.7360 ADA |
1.4524 USDT |
1.4107 USDT |
1.4950 USDT |
1.4726 USDT |
| 2021-04-14 |
1.4495 USDT |
112,304,036.0659 ADA |
1.4128 USDT |
1.2834 USDT |
1.5577 USDT |
1.4641 USDT |
| 2021-04-13 |
1.3698 USDT |
59,792,015.1342 ADA |
1.3146 USDT |
1.2790 USDT |
1.4388 USDT |
1.4178 USDT |
| 2021-04-12 |
1.3034 USDT |
47,879,535.1097 ADA |
1.2641 USDT |
1.2632 USDT |
1.3472 USDT |
1.3162 USDT |
| 2021-04-11 |
1.2510 USDT |
29,581,692.3386 ADA |
1.2175 USDT |
1.2000 USDT |
1.2904 USDT |
1.2714 USDT |
| 2021-04-10 |
1.2203 USDT |
20,063,990.1530 ADA |
1.2024 USDT |
1.1948 USDT |
1.2521 USDT |
1.2177 USDT |
| 2021-04-09 |
1.2100 USDT |
9,245,667.2335 ADA |
1.2189 USDT |
1.1914 USDT |
1.2289 USDT |
1.2081 USDT |
| 2021-04-08 |
1.2023 USDT |
13,239,844.0001 ADA |
1.1728 USDT |
1.1699 USDT |
1.2250 USDT |
1.2198 USDT |
| 2021-04-07 |
1.2125 USDT |
35,880,853.9508 ADA |
1.2546 USDT |
1.0715 USDT |
1.2900 USDT |
1.1859 USDT |
| 2021-04-06 |
1.2568 USDT |
46,592,217.3450 ADA |
1.2125 USDT |
1.1943 USDT |
1.3579 USDT |
1.2383 USDT |
| 2021-04-05 |
1.1885 USDT |
23,136,024.7710 ADA |
1.1820 USDT |
1.1625 USDT |
1.2159 USDT |
1.1995 USDT |
| 2021-04-04 |
1.1779 USDT |
14,259,764.3988 ADA |
1.1622 USDT |
1.1520 USDT |
1.1930 USDT |
1.1799 USDT |
| 2021-04-03 |
1.2093 USDT |
22,481,882.4880 ADA |
1.1900 USDT |
1.1591 USDT |
1.2400 USDT |
1.1620 USDT |
| 2021-04-02 |
1.2078 USDT |
18,252,612.8136 ADA |
1.1846 USDT |
1.1807 USDT |
1.2450 USDT |
1.1908 USDT |
| 2021-04-01 |
1.1907 USDT |
12,995,549.2357 ADA |
1.1918 USDT |
1.1715 USDT |
1.2074 USDT |
1.1855 USDT |
| 2021-03-31 |
1.1865 USDT |
19,782,957.2970 ADA |
1.2116 USDT |
1.1400 USDT |
1.2123 USDT |
1.1930 USDT |
| 2021-03-30 |
1.2141 USDT |
15,169,293.6782 ADA |
1.2032 USDT |
1.1901 USDT |
1.2350 USDT |
1.2151 USDT |
| 2021-03-29 |
1.2060 USDT |
17,872,990.6223 ADA |
1.1898 USDT |
1.1784 USDT |
1.2289 USDT |
1.2059 USDT |
| 2021-03-28 |
1.1884 USDT |
19,499,401.6285 ADA |
1.1763 USDT |
1.1660 USDT |
1.2291 USDT |
1.1863 USDT |
| 2021-03-27 |
1.1932 USDT |
26,235,267.7933 ADA |
1.2139 USDT |
1.1573 USDT |
1.2384 USDT |
1.1866 USDT |
| 2021-03-26 |
1.2013 USDT |
35,494,006.2921 ADA |
1.0957 USDT |
1.0945 USDT |
1.2866 USDT |
1.2106 USDT |
| 2021-03-25 |
1.1024 USDT |
30,065,920.2439 ADA |
1.0682 USDT |
1.0464 USDT |
1.1528 USDT |
1.1270 USDT |
| 2021-03-24 |
1.1141 USDT |
25,623,851.9272 ADA |
1.1159 USDT |
1.0367 USDT |
1.1639 USDT |
1.0836 USDT |
| 2021-03-23 |
1.1336 USDT |
27,111,021.9032 ADA |
1.1017 USDT |
1.0813 USDT |
1.1732 USDT |
1.1237 USDT |
| 2021-03-22 |
1.1534 USDT |
30,161,297.3427 ADA |
1.1858 USDT |
1.0643 USDT |
1.2078 USDT |
1.1111 USDT |
| 2021-03-21 |
1.2058 USDT |
24,442,435.0586 ADA |
1.2000 USDT |
1.1590 USDT |
1.2506 USDT |
1.1893 USDT |
| 2021-03-20 |
1.2636 USDT |
24,606,314.8453 ADA |
1.2956 USDT |
1.2284 USDT |
1.3090 USDT |
1.2500 USDT |
| 2021-03-19 |
1.2653 USDT |
65,540,220.7307 ADA |
1.2295 USDT |
1.1700 USDT |
1.3429 USDT |
1.2949 USDT |
| 2021-03-18 |
1.3748 USDT |
101,202,425.0886 ADA |
1.3821 USDT |
1.2300 USDT |
1.4730 USDT |
1.2410 USDT |
| 2021-03-17 |
1.3006 USDT |
69,705,267.0658 ADA |
1.2527 USDT |
1.1500 USDT |
1.4500 USDT |
1.3822 USDT |
| 2021-03-16 |
1.1729 USDT |
62,746,489.4558 ADA |
1.0306 USDT |
1.0000 USDT |
1.3000 USDT |
1.2138 USDT |