Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.3317 USDT |
5,427,998.2000 ADA |
0.3353 USDT |
0.3220 USDT |
0.3417 USDT |
0.3244 USDT |
| 2024-08-14 |
0.3384 USDT |
3,474,493.8700 ADA |
0.3400 USDT |
0.3311 USDT |
0.3455 USDT |
0.3348 USDT |
| 2024-08-13 |
0.3376 USDT |
3,175,851.2900 ADA |
0.3390 USDT |
0.3307 USDT |
0.3450 USDT |
0.3419 USDT |
| 2024-08-12 |
0.3357 USDT |
6,322,705.0200 ADA |
0.3277 USDT |
0.3262 USDT |
0.3446 USDT |
0.3377 USDT |
| 2024-08-11 |
0.3442 USDT |
3,150,000.1037 ADA |
0.3455 USDT |
0.3309 USDT |
0.3565 USDT |
0.3321 USDT |
| 2024-08-10 |
0.3467 USDT |
1,694,062.5347 ADA |
0.3484 USDT |
0.3444 USDT |
0.3522 USDT |
0.3457 USDT |
| 2024-08-09 |
0.3459 USDT |
4,172,588.6773 ADA |
0.3513 USDT |
0.3365 USDT |
0.3544 USDT |
0.3486 USDT |
| 2024-08-08 |
0.3354 USDT |
5,917,557.3996 ADA |
0.3239 USDT |
0.3189 USDT |
0.3451 USDT |
0.3404 USDT |
| 2024-08-07 |
0.3289 USDT |
5,990,582.7134 ADA |
0.3309 USDT |
0.3161 USDT |
0.3411 USDT |
0.3253 USDT |
| 2024-08-06 |
0.3279 USDT |
7,423,804.1500 ADA |
0.3120 USDT |
0.3115 USDT |
0.3368 USDT |
0.3296 USDT |
| 2024-08-05 |
0.3050 USDT |
50,372,091.1699 ADA |
0.3442 USDT |
0.2748 USDT |
0.3459 USDT |
0.3128 USDT |
| 2024-08-04 |
0.3489 USDT |
6,192,045.0512 ADA |
0.3645 USDT |
0.3336 USDT |
0.3676 USDT |
0.3484 USDT |
| 2024-08-03 |
0.3600 USDT |
5,287,003.4700 ADA |
0.3634 USDT |
0.3488 USDT |
0.3729 USDT |
0.3601 USDT |
| 2024-08-02 |
0.3759 USDT |
9,375,423.0800 ADA |
0.3929 USDT |
0.3579 USDT |
0.3951 USDT |
0.3676 USDT |
| 2024-08-01 |
0.3820 USDT |
5,993,691.8132 ADA |
0.3881 USDT |
0.3682 USDT |
0.3957 USDT |
0.3842 USDT |
| 2024-07-31 |
0.3984 USDT |
4,819,893.7100 ADA |
0.4013 USDT |
0.3871 USDT |
0.4076 USDT |
0.3889 USDT |
| 2024-07-30 |
0.4019 USDT |
4,417,856.0600 ADA |
0.4031 USDT |
0.3940 USDT |
0.4075 USDT |
0.3970 USDT |
| 2024-07-29 |
0.4162 USDT |
4,776,029.8658 ADA |
0.4072 USDT |
0.4049 USDT |
0.4270 USDT |
0.4077 USDT |
| 2024-07-28 |
0.4113 USDT |
4,386,651.5600 ADA |
0.4174 USDT |
0.4052 USDT |
0.4206 USDT |
0.4061 USDT |
| 2024-07-27 |
0.4200 USDT |
4,929,175.6700 ADA |
0.4172 USDT |
0.4126 USDT |
0.4292 USDT |
0.4184 USDT |
| 2024-07-26 |
0.4107 USDT |
4,288,599.3600 ADA |
0.3948 USDT |
0.3944 USDT |
0.4197 USDT |
0.4167 USDT |
| 2024-07-25 |
0.3943 USDT |
6,150,540.9900 ADA |
0.4061 USDT |
0.3834 USDT |
0.4083 USDT |
0.3887 USDT |
| 2024-07-24 |
0.4130 USDT |
5,988,380.3700 ADA |
0.4094 USDT |
0.4060 USDT |
0.4215 USDT |
0.4127 USDT |
| 2024-07-23 |
0.4180 USDT |
4,843,208.1076 ADA |
0.4259 USDT |
0.4027 USDT |
0.4295 USDT |
0.4106 USDT |
| 2024-07-22 |
0.4357 USDT |
3,099,881.4914 ADA |
0.4470 USDT |
0.4283 USDT |
0.4503 USDT |
0.4288 USDT |
| 2024-07-21 |
0.4290 USDT |
3,447,474.3700 ADA |
0.4374 USDT |
0.4166 USDT |
0.4389 USDT |
0.4284 USDT |
| 2024-07-20 |
0.4352 USDT |
2,121,081.9298 ADA |
0.4388 USDT |
0.4275 USDT |
0.4419 USDT |
0.4350 USDT |
| 2024-07-19 |
0.4282 USDT |
4,898,618.5983 ADA |
0.4234 USDT |
0.4144 USDT |
0.4428 USDT |
0.4376 USDT |
| 2024-07-18 |
0.4342 USDT |
5,564,066.9200 ADA |
0.4361 USDT |
0.4199 USDT |
0.4497 USDT |
0.4216 USDT |
| 2024-07-17 |
0.4464 USDT |
4,474,579.0900 ADA |
0.4381 USDT |
0.4372 USDT |
0.4567 USDT |
0.4419 USDT |
| 2024-07-16 |
0.4395 USDT |
11,502,296.0241 ADA |
0.4447 USDT |
0.4265 USDT |
0.4524 USDT |
0.4386 USDT |
| 2024-07-15 |
0.4375 USDT |
14,285,066.7645 ADA |
0.4319 USDT |
0.4309 USDT |
0.4444 USDT |
0.4409 USDT |
| 2024-07-14 |
0.4325 USDT |
11,171,975.6559 ADA |
0.4413 USDT |
0.4248 USDT |
0.4449 USDT |
0.4317 USDT |
| 2024-07-13 |
0.4266 USDT |
9,125,524.3878 ADA |
0.4165 USDT |
0.4115 USDT |
0.4402 USDT |
0.4385 USDT |
| 2024-07-12 |
0.4054 USDT |
9,484,835.7600 ADA |
0.3961 USDT |
0.3932 USDT |
0.4180 USDT |
0.4134 USDT |
| 2024-07-11 |
0.3953 USDT |
6,896,361.8431 ADA |
0.3886 USDT |
0.3844 USDT |
0.4050 USDT |
0.3930 USDT |
| 2024-07-10 |
0.3830 USDT |
3,807,696.1900 ADA |
0.3753 USDT |
0.3718 USDT |
0.3877 USDT |
0.3862 USDT |
| 2024-07-09 |
0.3731 USDT |
4,688,567.4398 ADA |
0.3684 USDT |
0.3627 USDT |
0.3807 USDT |
0.3785 USDT |
| 2024-07-08 |
0.3621 USDT |
9,942,057.1468 ADA |
0.3467 USDT |
0.3303 USDT |
0.3800 USDT |
0.3710 USDT |
| 2024-07-07 |
0.3631 USDT |
4,169,967.0912 ADA |
0.3703 USDT |
0.3486 USDT |
0.3717 USDT |
0.3513 USDT |
| 2024-07-06 |
0.3584 USDT |
4,332,357.3445 ADA |
0.3500 USDT |
0.3464 USDT |
0.3733 USDT |
0.3723 USDT |
| 2024-07-05 |
0.3379 USDT |
19,202,274.0953 ADA |
0.3622 USDT |
0.3167 USDT |
0.3622 USDT |
0.3503 USDT |
| 2024-07-04 |
0.3902 USDT |
12,249,964.8300 ADA |
0.4069 USDT |
0.3736 USDT |
0.4137 USDT |
0.3768 USDT |
| 2024-07-03 |
0.4113 USDT |
10,264,743.4416 ADA |
0.4184 USDT |
0.4020 USDT |
0.4237 USDT |
0.4032 USDT |
| 2024-07-02 |
0.4119 USDT |
4,926,802.3300 ADA |
0.4036 USDT |
0.4028 USDT |
0.4190 USDT |
0.4178 USDT |
| 2024-07-01 |
0.4009 USDT |
5,969,167.9886 ADA |
0.3927 USDT |
0.3916 USDT |
0.4085 USDT |
0.4049 USDT |
| 2024-06-30 |
0.3862 USDT |
6,334,507.9917 ADA |
0.3839 USDT |
0.3782 USDT |
0.3937 USDT |
0.3927 USDT |
| 2024-06-29 |
0.3949 USDT |
8,663,014.3500 ADA |
0.3857 USDT |
0.3844 USDT |
0.4037 USDT |
0.3846 USDT |
| 2024-06-28 |
0.3919 USDT |
6,933,666.1500 ADA |
0.3914 USDT |
0.3853 USDT |
0.3970 USDT |
0.3930 USDT |
| 2024-06-27 |
0.3854 USDT |
5,149,259.2200 ADA |
0.3851 USDT |
0.3778 USDT |
0.3943 USDT |
0.3914 USDT |