Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-15 |
1.0380 USDT |
27,127,898.5386 ADA |
1.0527 USDT |
1.0000 USDT |
1.0736 USDT |
1.0375 USDT |
| 2021-03-14 |
1.0828 USDT |
18,681,835.0877 ADA |
1.1010 USDT |
1.0613 USDT |
1.1027 USDT |
1.0826 USDT |
| 2021-03-13 |
1.0963 USDT |
35,737,378.3050 ADA |
1.0299 USDT |
0.9850 USDT |
1.1914 USDT |
1.1039 USDT |
| 2021-03-12 |
1.0727 USDT |
22,308,691.0829 ADA |
1.1243 USDT |
1.0216 USDT |
1.1280 USDT |
1.0441 USDT |
| 2021-03-11 |
1.1253 USDT |
12,846,718.9229 ADA |
1.1337 USDT |
1.1097 USDT |
1.1396 USDT |
1.1179 USDT |
| 2021-03-10 |
1.1610 USDT |
21,649,823.4583 ADA |
1.1983 USDT |
1.1146 USDT |
1.2075 USDT |
1.1505 USDT |
| 2021-03-09 |
1.1594 USDT |
28,522,006.1295 ADA |
1.1182 USDT |
1.1117 USDT |
1.2198 USDT |
1.1792 USDT |
| 2021-03-08 |
1.1331 USDT |
17,411,594.4872 ADA |
1.1314 USDT |
1.1090 USDT |
1.1797 USDT |
1.1115 USDT |
| 2021-03-07 |
1.1267 USDT |
16,075,252.6874 ADA |
1.1297 USDT |
1.1061 USDT |
1.1450 USDT |
1.1262 USDT |
| 2021-03-06 |
1.1273 USDT |
21,666,325.9668 ADA |
1.1595 USDT |
1.0849 USDT |
1.1824 USDT |
1.1054 USDT |
| 2021-03-05 |
1.1152 USDT |
44,142,923.9752 ADA |
1.1120 USDT |
1.0100 USDT |
1.1928 USDT |
1.1817 USDT |
| 2021-03-04 |
1.1446 USDT |
33,632,638.7673 ADA |
1.2125 USDT |
1.0665 USDT |
1.2306 USDT |
1.0985 USDT |
| 2021-03-03 |
1.2374 USDT |
23,712,672.3375 ADA |
1.2233 USDT |
1.2073 USDT |
1.2670 USDT |
1.2391 USDT |
| 2021-03-02 |
1.2293 USDT |
39,055,554.4634 ADA |
1.2965 USDT |
1.1800 USDT |
1.2999 USDT |
1.1975 USDT |
| 2021-03-01 |
1.2807 USDT |
46,602,105.1991 ADA |
1.3125 USDT |
1.2319 USDT |
1.3473 USDT |
1.3004 USDT |
| 2021-02-28 |
1.2492 USDT |
99,788,250.4772 ADA |
1.3154 USDT |
1.1544 USDT |
1.3596 USDT |
1.3151 USDT |
| 2021-02-27 |
1.3632 USDT |
78,172,967.0527 ADA |
1.2426 USDT |
1.2280 USDT |
1.4879 USDT |
1.4197 USDT |
| 2021-02-26 |
1.1555 USDT |
95,406,400.0628 ADA |
1.0759 USDT |
0.9897 USDT |
1.2989 USDT |
1.2427 USDT |
| 2021-02-25 |
1.0934 USDT |
49,228,868.9591 ADA |
1.0493 USDT |
1.0123 USDT |
1.1768 USDT |
1.0755 USDT |
| 2021-02-24 |
1.0106 USDT |
54,331,204.0250 ADA |
0.9615 USDT |
0.8987 USDT |
1.0765 USDT |
1.0490 USDT |
| 2021-02-23 |
0.9654 USDT |
90,146,183.5587 ADA |
1.0986 USDT |
0.7992 USDT |
1.1413 USDT |
0.9618 USDT |
| 2021-02-22 |
1.0147 USDT |
89,519,201.2785 ADA |
1.0997 USDT |
0.8240 USDT |
1.1466 USDT |
1.0979 USDT |
| 2021-02-21 |
1.1104 USDT |
32,165,067.2764 ADA |
1.1167 USDT |
1.0672 USDT |
1.1507 USDT |
1.0991 USDT |
| 2021-02-20 |
1.0876 USDT |
79,176,490.6089 ADA |
0.9261 USDT |
0.9135 USDT |
1.1990 USDT |
1.1148 USDT |
| 2021-02-19 |
0.9173 USDT |
29,264,999.7375 ADA |
0.9146 USDT |
0.8765 USDT |
0.9455 USDT |
0.9257 USDT |
| 2021-02-18 |
0.9241 USDT |
27,692,113.6299 ADA |
0.8922 USDT |
0.8922 USDT |
0.9578 USDT |
0.9143 USDT |
| 2021-02-17 |
0.8633 USDT |
28,069,880.7057 ADA |
0.8706 USDT |
0.8210 USDT |
0.8976 USDT |
0.8919 USDT |
| 2021-02-16 |
0.8733 USDT |
29,875,505.7677 ADA |
0.8613 USDT |
0.8333 USDT |
0.9051 USDT |
0.8706 USDT |
| 2021-02-15 |
0.8226 USDT |
83,235,666.9171 ADA |
0.8440 USDT |
0.6516 USDT |
0.9114 USDT |
0.8608 USDT |
| 2021-02-14 |
0.8625 USDT |
34,590,885.0464 ADA |
0.9131 USDT |
0.8075 USDT |
0.9237 USDT |
0.8435 USDT |
| 2021-02-13 |
0.8979 USDT |
42,143,854.2230 ADA |
0.9240 USDT |
0.8200 USDT |
0.9505 USDT |
0.9130 USDT |
| 2021-02-12 |
0.9102 USDT |
49,504,189.9898 ADA |
0.9288 USDT |
0.8307 USDT |
0.9699 USDT |
0.9241 USDT |
| 2021-02-11 |
0.9245 USDT |
58,617,767.8225 ADA |
0.9400 USDT |
0.8512 USDT |
0.9800 USDT |
0.9280 USDT |
| 2021-02-10 |
0.8298 USDT |
83,343,491.4102 ADA |
0.7059 USDT |
0.7059 USDT |
0.9522 USDT |
0.9409 USDT |
| 2021-02-09 |
0.6864 USDT |
24,655,409.7628 ADA |
0.6766 USDT |
0.6621 USDT |
0.7118 USDT |
0.7053 USDT |
| 2021-02-08 |
0.6796 USDT |
48,168,685.6879 ADA |
0.6610 USDT |
0.6319 USDT |
0.7247 USDT |
0.6766 USDT |
| 2021-02-07 |
0.6320 USDT |
55,366,305.3883 ADA |
0.6342 USDT |
0.5804 USDT |
0.6893 USDT |
0.6615 USDT |
| 2021-02-06 |
0.5927 USDT |
53,352,784.3044 ADA |
0.5395 USDT |
0.5202 USDT |
0.6669 USDT |
0.6340 USDT |
| 2021-02-05 |
0.5059 USDT |
66,917,124.6724 ADA |
0.4415 USDT |
0.4366 USDT |
0.5600 USDT |
0.5398 USDT |
| 2021-02-04 |
0.4330 USDT |
22,558,719.7735 ADA |
0.4424 USDT |
0.4102 USDT |
0.4500 USDT |
0.4395 USDT |
| 2021-02-03 |
0.4338 USDT |
19,116,047.6553 ADA |
0.4250 USDT |
0.4153 USDT |
0.4495 USDT |
0.4419 USDT |
| 2021-02-02 |
0.4248 USDT |
42,738,878.0485 ADA |
0.4091 USDT |
0.3888 USDT |
0.4561 USDT |
0.4249 USDT |
| 2021-02-01 |
0.3785 USDT |
31,622,695.4264 ADA |
0.3448 USDT |
0.3315 USDT |
0.4240 USDT |
0.4090 USDT |
| 2021-01-31 |
0.3528 USDT |
12,320,884.0341 ADA |
0.3640 USDT |
0.3381 USDT |
0.3771 USDT |
0.3448 USDT |
| 2021-01-30 |
0.3554 USDT |
13,196,747.4251 ADA |
0.3480 USDT |
0.3371 USDT |
0.3765 USDT |
0.3639 USDT |
| 2021-01-29 |
0.3534 USDT |
19,343,271.0441 ADA |
0.3438 USDT |
0.3308 USDT |
0.3680 USDT |
0.3475 USDT |
| 2021-01-28 |
0.3351 USDT |
24,901,037.9444 ADA |
0.3114 USDT |
0.3042 USDT |
0.3555 USDT |
0.3436 USDT |
| 2021-01-27 |
0.3213 USDT |
17,948,743.1454 ADA |
0.3433 USDT |
0.3044 USDT |
0.3438 USDT |
0.3115 USDT |
| 2021-01-26 |
0.3399 USDT |
11,965,664.2949 ADA |
0.3424 USDT |
0.3240 USDT |
0.3508 USDT |
0.3437 USDT |
| 2021-01-25 |
0.3533 USDT |
25,204,140.5209 ADA |
0.3534 USDT |
0.3104 USDT |
0.3640 USDT |
0.3428 USDT |