Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-07 |
0.1106 USDT |
59,540,107.8972 ADA |
0.1052 USDT |
0.1030 USDT |
0.1189 USDT |
0.1177 USDT |
| 2020-07-06 |
0.1009 USDT |
24,760,334.1213 ADA |
0.0981 USDT |
0.0972 USDT |
0.1067 USDT |
0.1053 USDT |
| 2020-07-05 |
0.0967 USDT |
24,359,112.5503 ADA |
0.1000 USDT |
0.0942 USDT |
0.1000 USDT |
0.0982 USDT |
| 2020-07-04 |
0.0987 USDT |
25,363,823.7754 ADA |
0.0965 USDT |
0.0960 USDT |
0.1011 USDT |
0.1000 USDT |
| 2020-07-03 |
0.0973 USDT |
33,967,263.6837 ADA |
0.0929 USDT |
0.0923 USDT |
0.1020 USDT |
0.0966 USDT |
| 2020-07-02 |
0.0930 USDT |
30,822,737.7856 ADA |
0.0967 USDT |
0.0874 USDT |
0.0967 USDT |
0.0929 USDT |
| 2020-07-01 |
0.0888 USDT |
36,290,285.7164 ADA |
0.0831 USDT |
0.0820 USDT |
0.0970 USDT |
0.0968 USDT |
| 2020-06-30 |
0.0834 USDT |
8,284,542.6175 ADA |
0.0839 USDT |
0.0818 USDT |
0.0849 USDT |
0.0830 USDT |
| 2020-06-29 |
0.0827 USDT |
14,823,877.9685 ADA |
0.0804 USDT |
0.0803 USDT |
0.0844 USDT |
0.0838 USDT |
| 2020-06-28 |
0.0791 USDT |
8,243,366.7373 ADA |
0.0773 USDT |
0.0762 USDT |
0.0811 USDT |
0.0802 USDT |
| 2020-06-27 |
0.0780 USDT |
11,164,427.7003 ADA |
0.0805 USDT |
0.0741 USDT |
0.0811 USDT |
0.0774 USDT |
| 2020-06-26 |
0.0806 USDT |
5,699,110.7232 ADA |
0.0817 USDT |
0.0796 USDT |
0.0827 USDT |
0.0806 USDT |
| 2020-06-25 |
0.0815 USDT |
14,502,206.2314 ADA |
0.0825 USDT |
0.0787 USDT |
0.0835 USDT |
0.0817 USDT |
| 2020-06-24 |
0.0833 USDT |
17,975,686.1977 ADA |
0.0827 USDT |
0.0801 USDT |
0.0871 USDT |
0.0825 USDT |
| 2020-06-23 |
0.0828 USDT |
8,562,846.1278 ADA |
0.0836 USDT |
0.0816 USDT |
0.0845 USDT |
0.0827 USDT |
| 2020-06-22 |
0.0815 USDT |
9,614,277.7239 ADA |
0.0782 USDT |
0.0782 USDT |
0.0841 USDT |
0.0836 USDT |
| 2020-06-21 |
0.0795 USDT |
3,033,158.0449 ADA |
0.0795 USDT |
0.0782 USDT |
0.0809 USDT |
0.0784 USDT |
| 2020-06-20 |
0.0786 USDT |
6,872,392.9477 ADA |
0.0799 USDT |
0.0771 USDT |
0.0802 USDT |
0.0796 USDT |
| 2020-06-19 |
0.0799 USDT |
10,912,871.5672 ADA |
0.0818 USDT |
0.0784 USDT |
0.0819 USDT |
0.0799 USDT |
| 2020-06-18 |
0.0826 USDT |
12,955,469.0235 ADA |
0.0834 USDT |
0.0801 USDT |
0.0845 USDT |
0.0819 USDT |
| 2020-06-17 |
0.0811 USDT |
16,099,545.1876 ADA |
0.0792 USDT |
0.0774 USDT |
0.0838 USDT |
0.0835 USDT |
| 2020-06-16 |
0.0783 USDT |
8,106,372.2273 ADA |
0.0783 USDT |
0.0765 USDT |
0.0797 USDT |
0.0792 USDT |
| 2020-06-15 |
0.0734 USDT |
30,719,014.8070 ADA |
0.0764 USDT |
0.0686 USDT |
0.0798 USDT |
0.0781 USDT |
| 2020-06-14 |
0.0774 USDT |
5,711,565.1052 ADA |
0.0791 USDT |
0.0757 USDT |
0.0791 USDT |
0.0765 USDT |
| 2020-06-13 |
0.0783 USDT |
3,739,093.8361 ADA |
0.0795 USDT |
0.0773 USDT |
0.0796 USDT |
0.0791 USDT |
| 2020-06-12 |
0.0790 USDT |
16,973,469.5859 ADA |
0.0753 USDT |
0.0750 USDT |
0.0850 USDT |
0.0795 USDT |
| 2020-06-11 |
0.0798 USDT |
28,379,064.0768 ADA |
0.0837 USDT |
0.0742 USDT |
0.0851 USDT |
0.0753 USDT |
| 2020-06-10 |
0.0819 USDT |
15,739,642.1342 ADA |
0.0829 USDT |
0.0794 USDT |
0.0846 USDT |
0.0836 USDT |
| 2020-06-09 |
0.0841 USDT |
17,187,559.4223 ADA |
0.0865 USDT |
0.0829 USDT |
0.0867 USDT |
0.0829 USDT |
| 2020-06-08 |
0.0855 USDT |
7,113,453.1576 ADA |
0.0867 USDT |
0.0845 USDT |
0.0869 USDT |
0.0865 USDT |
| 2020-06-07 |
0.0858 USDT |
11,660,796.6965 ADA |
0.0861 USDT |
0.0826 USDT |
0.0886 USDT |
0.0866 USDT |
| 2020-06-06 |
0.0861 USDT |
5,124,817.9145 ADA |
0.0852 USDT |
0.0848 USDT |
0.0872 USDT |
0.0862 USDT |
| 2020-06-05 |
0.0865 USDT |
10,942,450.2625 ADA |
0.0888 USDT |
0.0840 USDT |
0.0892 USDT |
0.0852 USDT |
| 2020-06-04 |
0.0877 USDT |
28,015,812.9445 ADA |
0.0856 USDT |
0.0839 USDT |
0.0906 USDT |
0.0888 USDT |
| 2020-06-03 |
0.0826 USDT |
27,215,794.0189 ADA |
0.0787 USDT |
0.0768 USDT |
0.0860 USDT |
0.0855 USDT |
| 2020-06-02 |
0.0779 USDT |
31,409,831.6575 ADA |
0.0810 USDT |
0.0665 USDT |
0.0824 USDT |
0.0788 USDT |
| 2020-06-01 |
0.0794 USDT |
31,748,648.8057 ADA |
0.0739 USDT |
0.0735 USDT |
0.0830 USDT |
0.0809 USDT |
| 2020-05-31 |
0.0791 USDT |
50,344,815.0858 ADA |
0.0769 USDT |
0.0720 USDT |
0.0864 USDT |
0.0740 USDT |
| 2020-05-30 |
0.0716 USDT |
44,405,237.4617 ADA |
0.0648 USDT |
0.0632 USDT |
0.0775 USDT |
0.0769 USDT |
| 2020-05-29 |
0.0637 USDT |
30,349,734.7747 ADA |
0.0650 USDT |
0.0586 USDT |
0.0665 USDT |
0.0647 USDT |
| 2020-05-28 |
0.0619 USDT |
29,132,784.8671 ADA |
0.0552 USDT |
0.0549 USDT |
0.0681 USDT |
0.0650 USDT |
| 2020-05-27 |
0.0548 USDT |
10,414,847.5926 ADA |
0.0534 USDT |
0.0528 USDT |
0.0559 USDT |
0.0550 USDT |
| 2020-05-26 |
0.0529 USDT |
5,005,739.5004 ADA |
0.0539 USDT |
0.0519 USDT |
0.0541 USDT |
0.0534 USDT |
| 2020-05-25 |
0.0526 USDT |
7,250,016.9357 ADA |
0.0513 USDT |
0.0511 USDT |
0.0543 USDT |
0.0538 USDT |
| 2020-05-24 |
0.0539 USDT |
8,280,855.8686 ADA |
0.0549 USDT |
0.0513 USDT |
0.0581 USDT |
0.0513 USDT |
| 2020-05-23 |
0.0553 USDT |
4,632,472.9792 ADA |
0.0558 USDT |
0.0542 USDT |
0.0565 USDT |
0.0551 USDT |
| 2020-05-22 |
0.0537 USDT |
9,633,393.2428 ADA |
0.0521 USDT |
0.0513 USDT |
0.0601 USDT |
0.0558 USDT |
| 2020-05-21 |
0.0533 USDT |
12,167,252.3601 ADA |
0.0568 USDT |
0.0503 USDT |
0.0576 USDT |
0.0521 USDT |
| 2020-05-20 |
0.0558 USDT |
7,763,880.4048 ADA |
0.0568 USDT |
0.0537 USDT |
0.0576 USDT |
0.0569 USDT |
| 2020-05-19 |
0.0545 USDT |
7,932,562.9040 ADA |
0.0544 USDT |
0.0526 USDT |
0.0572 USDT |
0.0568 USDT |