Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-24 |
0.3502 USDT |
31,377,246.4873 ADA |
0.3453 USDT |
0.3365 USDT |
0.3691 USDT |
0.3531 USDT |
| 2021-01-23 |
0.3469 USDT |
19,471,083.7009 ADA |
0.3484 USDT |
0.3139 USDT |
0.3583 USDT |
0.3449 USDT |
| 2021-01-22 |
0.3254 USDT |
37,386,035.6729 ADA |
0.3079 USDT |
0.2800 USDT |
0.3596 USDT |
0.3504 USDT |
| 2021-01-21 |
0.3398 USDT |
36,449,883.5658 ADA |
0.3755 USDT |
0.3001 USDT |
0.3792 USDT |
0.3076 USDT |
| 2021-01-20 |
0.3562 USDT |
25,863,906.2775 ADA |
0.3672 USDT |
0.3299 USDT |
0.3767 USDT |
0.3755 USDT |
| 2021-01-19 |
0.3732 USDT |
21,652,927.3490 ADA |
0.3712 USDT |
0.3615 USDT |
0.3847 USDT |
0.3674 USDT |
| 2021-01-18 |
0.3762 USDT |
30,809,976.4665 ADA |
0.3808 USDT |
0.3641 USDT |
0.3971 USDT |
0.3714 USDT |
| 2021-01-17 |
0.3749 USDT |
53,907,755.7604 ADA |
0.3504 USDT |
0.3407 USDT |
0.3980 USDT |
0.3814 USDT |
| 2021-01-16 |
0.3440 USDT |
61,268,021.1445 ADA |
0.3023 USDT |
0.3020 USDT |
0.3669 USDT |
0.3508 USDT |
| 2021-01-15 |
0.3094 USDT |
32,376,734.3396 ADA |
0.3124 USDT |
0.2776 USDT |
0.3323 USDT |
0.3024 USDT |
| 2021-01-14 |
0.3115 USDT |
36,368,348.1301 ADA |
0.3130 USDT |
0.2964 USDT |
0.3244 USDT |
0.3120 USDT |
| 2021-01-13 |
0.2907 USDT |
36,413,023.0271 ADA |
0.2890 USDT |
0.2706 USDT |
0.3156 USDT |
0.3124 USDT |
| 2021-01-12 |
0.2878 USDT |
45,901,301.9270 ADA |
0.2753 USDT |
0.2616 USDT |
0.3141 USDT |
0.2887 USDT |
| 2021-01-11 |
0.2662 USDT |
63,340,057.8520 ADA |
0.3019 USDT |
0.2292 USDT |
0.3041 USDT |
0.2753 USDT |
| 2021-01-10 |
0.3165 USDT |
43,232,409.6628 ADA |
0.3305 USDT |
0.2795 USDT |
0.3412 USDT |
0.3016 USDT |
| 2021-01-09 |
0.3182 USDT |
45,270,664.4623 ADA |
0.3050 USDT |
0.2960 USDT |
0.3387 USDT |
0.3305 USDT |
| 2021-01-08 |
0.2949 USDT |
56,919,321.8656 ADA |
0.2996 USDT |
0.2633 USDT |
0.3215 USDT |
0.3043 USDT |
| 2021-01-07 |
0.3187 USDT |
58,191,497.5633 ADA |
0.3336 USDT |
0.2644 USDT |
0.3552 USDT |
0.2992 USDT |
| 2021-01-06 |
0.2930 USDT |
80,516,063.4669 ADA |
0.2589 USDT |
0.2536 USDT |
0.3480 USDT |
0.3336 USDT |
| 2021-01-05 |
0.2380 USDT |
50,212,252.3377 ADA |
0.2252 USDT |
0.2068 USDT |
0.2641 USDT |
0.2589 USDT |
| 2021-01-04 |
0.2156 USDT |
39,798,724.6131 ADA |
0.2063 USDT |
0.1920 USDT |
0.2400 USDT |
0.2254 USDT |
| 2021-01-03 |
0.1924 USDT |
34,213,930.7799 ADA |
0.1775 USDT |
0.1727 USDT |
0.2096 USDT |
0.2060 USDT |
| 2021-01-02 |
0.1772 USDT |
20,904,868.2764 ADA |
0.1749 USDT |
0.1682 USDT |
0.1844 USDT |
0.1773 USDT |
| 2021-01-01 |
0.1781 USDT |
25,816,571.3842 ADA |
0.1813 USDT |
0.1700 USDT |
0.1847 USDT |
0.1750 USDT |
| 2020-12-31 |
0.1805 USDT |
12,780,502.3242 ADA |
0.1843 USDT |
0.1745 USDT |
0.1863 USDT |
0.1815 USDT |
| 2020-12-30 |
0.1833 USDT |
17,059,801.3001 ADA |
0.1911 USDT |
0.1751 USDT |
0.1940 USDT |
0.1838 USDT |
| 2020-12-29 |
0.1852 USDT |
32,083,579.5081 ADA |
0.1763 USDT |
0.1733 USDT |
0.1971 USDT |
0.1907 USDT |
| 2020-12-28 |
0.1675 USDT |
19,244,405.2396 ADA |
0.1548 USDT |
0.1527 USDT |
0.1805 USDT |
0.1763 USDT |
| 2020-12-27 |
0.1585 USDT |
17,567,674.6298 ADA |
0.1585 USDT |
0.1494 USDT |
0.1664 USDT |
0.1543 USDT |
| 2020-12-26 |
0.1555 USDT |
11,074,896.5403 ADA |
0.1574 USDT |
0.1488 USDT |
0.1624 USDT |
0.1580 USDT |
| 2020-12-25 |
0.1566 USDT |
10,921,813.7103 ADA |
0.1532 USDT |
0.1501 USDT |
0.1670 USDT |
0.1574 USDT |
| 2020-12-24 |
0.1433 USDT |
14,833,527.5594 ADA |
0.1361 USDT |
0.1315 USDT |
0.1545 USDT |
0.1530 USDT |
| 2020-12-23 |
0.1430 USDT |
16,157,579.8073 ADA |
0.1569 USDT |
0.1259 USDT |
0.1578 USDT |
0.1362 USDT |
| 2020-12-22 |
0.1566 USDT |
12,856,068.8562 ADA |
0.1528 USDT |
0.1491 USDT |
0.1611 USDT |
0.1565 USDT |
| 2020-12-21 |
0.1548 USDT |
21,693,782.3836 ADA |
0.1618 USDT |
0.1470 USDT |
0.1663 USDT |
0.1527 USDT |
| 2020-12-20 |
0.1642 USDT |
11,489,429.9833 ADA |
0.1642 USDT |
0.1564 USDT |
0.1689 USDT |
0.1620 USDT |
| 2020-12-19 |
0.1668 USDT |
8,812,706.1739 ADA |
0.1651 USDT |
0.1629 USDT |
0.1706 USDT |
0.1645 USDT |
| 2020-12-18 |
0.1634 USDT |
6,754,195.9264 ADA |
0.1637 USDT |
0.1582 USDT |
0.1694 USDT |
0.1651 USDT |
| 2020-12-17 |
0.1679 USDT |
15,067,911.0727 ADA |
0.1684 USDT |
0.1605 USDT |
0.1762 USDT |
0.1635 USDT |
| 2020-12-16 |
0.1588 USDT |
11,726,279.3043 ADA |
0.1537 USDT |
0.1491 USDT |
0.1684 USDT |
0.1684 USDT |
| 2020-12-15 |
0.1561 USDT |
10,105,991.5352 ADA |
0.1587 USDT |
0.1528 USDT |
0.1599 USDT |
0.1538 USDT |
| 2020-12-14 |
0.1532 USDT |
6,385,069.0794 ADA |
0.1540 USDT |
0.1497 USDT |
0.1587 USDT |
0.1587 USDT |
| 2020-12-13 |
0.1516 USDT |
9,575,238.5739 ADA |
0.1442 USDT |
0.1427 USDT |
0.1566 USDT |
0.1539 USDT |
| 2020-12-12 |
0.1448 USDT |
6,695,759.0864 ADA |
0.1390 USDT |
0.1389 USDT |
0.1472 USDT |
0.1440 USDT |
| 2020-12-11 |
0.1395 USDT |
7,952,073.4375 ADA |
0.1419 USDT |
0.1349 USDT |
0.1429 USDT |
0.1390 USDT |
| 2020-12-10 |
0.1439 USDT |
5,903,768.5447 ADA |
0.1482 USDT |
0.1392 USDT |
0.1487 USDT |
0.1415 USDT |
| 2020-12-09 |
0.1403 USDT |
14,787,539.2339 ADA |
0.1410 USDT |
0.1300 USDT |
0.1501 USDT |
0.1481 USDT |
| 2020-12-08 |
0.1453 USDT |
9,892,104.0096 ADA |
0.1541 USDT |
0.1376 USDT |
0.1550 USDT |
0.1412 USDT |
| 2020-12-07 |
0.1550 USDT |
6,415,978.1625 ADA |
0.1587 USDT |
0.1514 USDT |
0.1590 USDT |
0.1539 USDT |
| 2020-12-06 |
0.1575 USDT |
7,587,216.2222 ADA |
0.1601 USDT |
0.1530 USDT |
0.1628 USDT |
0.1587 USDT |