Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-18 |
0.0538 USDT |
7,926,007.2334 ADA |
0.0513 USDT |
0.0512 USDT |
0.0550 USDT |
0.0543 USDT |
| 2020-05-17 |
0.0514 USDT |
4,371,304.6289 ADA |
0.0509 USDT |
0.0509 USDT |
0.0522 USDT |
0.0513 USDT |
| 2020-05-16 |
0.0507 USDT |
3,821,176.7623 ADA |
0.0502 USDT |
0.0500 USDT |
0.0514 USDT |
0.0510 USDT |
| 2020-05-15 |
0.0506 USDT |
4,637,544.0517 ADA |
0.0510 USDT |
0.0494 USDT |
0.0519 USDT |
0.0502 USDT |
| 2020-05-14 |
0.0512 USDT |
4,969,482.6422 ADA |
0.0515 USDT |
0.0504 USDT |
0.0520 USDT |
0.0510 USDT |
| 2020-05-13 |
0.0509 USDT |
5,686,620.8872 ADA |
0.0504 USDT |
0.0496 USDT |
0.0524 USDT |
0.0515 USDT |
| 2020-05-12 |
0.0502 USDT |
6,360,658.6503 ADA |
0.0477 USDT |
0.0477 USDT |
0.0511 USDT |
0.0504 USDT |
| 2020-05-11 |
0.0473 USDT |
8,443,915.9932 ADA |
0.0477 USDT |
0.0449 USDT |
0.0500 USDT |
0.0478 USDT |
| 2020-05-10 |
0.0468 USDT |
11,871,263.5971 ADA |
0.0515 USDT |
0.0413 USDT |
0.0516 USDT |
0.0477 USDT |
| 2020-05-09 |
0.0525 USDT |
5,595,466.1686 ADA |
0.0520 USDT |
0.0513 USDT |
0.0531 USDT |
0.0515 USDT |
| 2020-05-08 |
0.0521 USDT |
5,764,505.7168 ADA |
0.0512 USDT |
0.0509 USDT |
0.0537 USDT |
0.0520 USDT |
| 2020-05-07 |
0.0502 USDT |
5,505,024.3462 ADA |
0.0488 USDT |
0.0484 USDT |
0.0515 USDT |
0.0512 USDT |
| 2020-05-06 |
0.0501 USDT |
4,998,649.3061 ADA |
0.0495 USDT |
0.0487 USDT |
0.0511 USDT |
0.0489 USDT |
| 2020-05-05 |
0.0497 USDT |
4,695,427.0695 ADA |
0.0495 USDT |
0.0487 USDT |
0.0538 USDT |
0.0495 USDT |
| 2020-05-04 |
0.0486 USDT |
9,447,186.5232 ADA |
0.0489 USDT |
0.0461 USDT |
0.0502 USDT |
0.0494 USDT |
| 2020-05-03 |
0.0499 USDT |
4,063,013.8789 ADA |
0.0510 USDT |
0.0476 USDT |
0.0518 USDT |
0.0489 USDT |
| 2020-05-02 |
0.0504 USDT |
2,821,715.6102 ADA |
0.0509 USDT |
0.0494 USDT |
0.0514 USDT |
0.0509 USDT |
| 2020-05-01 |
0.0503 USDT |
11,208,875.5010 ADA |
0.0475 USDT |
0.0475 USDT |
0.0518 USDT |
0.0509 USDT |
| 2020-04-30 |
0.0506 USDT |
12,420,911.8684 ADA |
0.0514 USDT |
0.0471 USDT |
0.0544 USDT |
0.0476 USDT |
| 2020-04-29 |
0.0501 USDT |
15,532,621.7783 ADA |
0.0468 USDT |
0.0468 USDT |
0.0520 USDT |
0.0515 USDT |
| 2020-04-28 |
0.0471 USDT |
12,516,648.6500 ADA |
0.0465 USDT |
0.0459 USDT |
0.0484 USDT |
0.0469 USDT |
| 2020-04-27 |
0.0457 USDT |
10,357,097.6245 ADA |
0.0461 USDT |
0.0442 USDT |
0.0476 USDT |
0.0465 USDT |
| 2020-04-26 |
0.0445 USDT |
7,334,957.2358 ADA |
0.0422 USDT |
0.0419 USDT |
0.0486 USDT |
0.0460 USDT |
| 2020-04-25 |
0.0425 USDT |
4,091,756.8732 ADA |
0.0415 USDT |
0.0410 USDT |
0.0436 USDT |
0.0422 USDT |
| 2020-04-24 |
0.0428 USDT |
7,904,288.2118 ADA |
0.0409 USDT |
0.0409 USDT |
0.0439 USDT |
0.0416 USDT |
| 2020-04-23 |
0.0391 USDT |
8,357,643.2003 ADA |
0.0366 USDT |
0.0364 USDT |
0.0425 USDT |
0.0409 USDT |
| 2020-04-22 |
0.0357 USDT |
1,737,819.5109 ADA |
0.0345 USDT |
0.0344 USDT |
0.0366 USDT |
0.0366 USDT |
| 2020-04-21 |
0.0344 USDT |
2,465,833.5339 ADA |
0.0339 USDT |
0.0337 USDT |
0.0350 USDT |
0.0345 USDT |
| 2020-04-20 |
0.0353 USDT |
3,292,328.4696 ADA |
0.0355 USDT |
0.0338 USDT |
0.0366 USDT |
0.0339 USDT |
| 2020-04-19 |
0.0358 USDT |
2,195,338.7859 ADA |
0.0366 USDT |
0.0351 USDT |
0.0367 USDT |
0.0355 USDT |
| 2020-04-18 |
0.0356 USDT |
4,607,523.0426 ADA |
0.0344 USDT |
0.0344 USDT |
0.0370 USDT |
0.0366 USDT |
| 2020-04-17 |
0.0344 USDT |
1,047,406.7933 ADA |
0.0345 USDT |
0.0341 USDT |
0.0349 USDT |
0.0343 USDT |
| 2020-04-16 |
0.0332 USDT |
3,093,805.3633 ADA |
0.0318 USDT |
0.0310 USDT |
0.0350 USDT |
0.0344 USDT |
| 2020-04-15 |
0.0326 USDT |
1,306,585.5368 ADA |
0.0330 USDT |
0.0318 USDT |
0.0337 USDT |
0.0319 USDT |
| 2020-04-14 |
0.0332 USDT |
1,072,451.7123 ADA |
0.0332 USDT |
0.0327 USDT |
0.0337 USDT |
0.0331 USDT |
| 2020-04-13 |
0.0325 USDT |
1,745,961.7503 ADA |
0.0334 USDT |
0.0319 USDT |
0.0335 USDT |
0.0331 USDT |
| 2020-04-12 |
0.0339 USDT |
1,651,428.5153 ADA |
0.0335 USDT |
0.0330 USDT |
0.0349 USDT |
0.0334 USDT |
| 2020-04-11 |
0.0334 USDT |
942,659.8470 ADA |
0.0333 USDT |
0.0326 USDT |
0.0341 USDT |
0.0334 USDT |
| 2020-04-10 |
0.0337 USDT |
3,006,975.6106 ADA |
0.0361 USDT |
0.0322 USDT |
0.0366 USDT |
0.0332 USDT |
| 2020-04-09 |
0.0360 USDT |
2,810,547.2559 ADA |
0.0363 USDT |
0.0352 USDT |
0.0366 USDT |
0.0361 USDT |
| 2020-04-08 |
0.0363 USDT |
2,888,201.8043 ADA |
0.0353 USDT |
0.0353 USDT |
0.0369 USDT |
0.0364 USDT |
| 2020-04-07 |
0.0358 USDT |
4,537,583.5854 ADA |
0.0359 USDT |
0.0345 USDT |
0.0370 USDT |
0.0352 USDT |
| 2020-04-06 |
0.0342 USDT |
4,507,557.5151 ADA |
0.0319 USDT |
0.0319 USDT |
0.0361 USDT |
0.0360 USDT |
| 2020-04-05 |
0.0320 USDT |
522,379.7620 ADA |
0.0325 USDT |
0.0316 USDT |
0.0325 USDT |
0.0319 USDT |
| 2020-04-04 |
0.0322 USDT |
943,260.2610 ADA |
0.0323 USDT |
0.0318 USDT |
0.0328 USDT |
0.0325 USDT |
| 2020-04-03 |
0.0321 USDT |
1,417,843.3877 ADA |
0.0318 USDT |
0.0316 USDT |
0.0327 USDT |
0.0323 USDT |
| 2020-04-02 |
0.0319 USDT |
4,340,339.2377 ADA |
0.0310 USDT |
0.0308 USDT |
0.0335 USDT |
0.0318 USDT |
| 2020-04-01 |
0.0303 USDT |
1,466,954.4197 ADA |
0.0304 USDT |
0.0294 USDT |
0.0310 USDT |
0.0309 USDT |
| 2020-03-31 |
0.0302 USDT |
3,250,003.1765 ADA |
0.0296 USDT |
0.0295 USDT |
0.0307 USDT |
0.0304 USDT |
| 2020-03-30 |
0.0294 USDT |
1,526,249.2863 ADA |
0.0280 USDT |
0.0280 USDT |
0.0304 USDT |
0.0297 USDT |