Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-20 |
0.0333 USDT |
805,734.3949 ADA |
0.0330 USDT |
0.0326 USDT |
0.0338 USDT |
0.0337 USDT |
| 2019-12-19 |
0.0333 USDT |
815,762.7882 ADA |
0.0344 USDT |
0.0329 USDT |
0.0345 USDT |
0.0330 USDT |
| 2019-12-18 |
0.0328 USDT |
1,193,800.3425 ADA |
0.0315 USDT |
0.0304 USDT |
0.0415 USDT |
0.0344 USDT |
| 2019-12-17 |
0.0328 USDT |
1,445,742.0293 ADA |
0.0341 USDT |
0.0312 USDT |
0.0341 USDT |
0.0317 USDT |
| 2019-12-16 |
0.0349 USDT |
1,336,872.3985 ADA |
0.0364 USDT |
0.0333 USDT |
0.0364 USDT |
0.0342 USDT |
| 2019-12-15 |
0.0362 USDT |
186,545.8588 ADA |
0.0362 USDT |
0.0359 USDT |
0.0367 USDT |
0.0364 USDT |
| 2019-12-14 |
0.0365 USDT |
255,739.1675 ADA |
0.0372 USDT |
0.0358 USDT |
0.0373 USDT |
0.0363 USDT |
| 2019-12-13 |
0.0375 USDT |
507,652.9593 ADA |
0.0365 USDT |
0.0364 USDT |
0.0440 USDT |
0.0373 USDT |
| 2019-12-12 |
0.0365 USDT |
138,695.9268 ADA |
0.0368 USDT |
0.0361 USDT |
0.0369 USDT |
0.0365 USDT |
| 2019-12-11 |
0.0365 USDT |
231,071.2588 ADA |
0.0363 USDT |
0.0361 USDT |
0.0371 USDT |
0.0366 USDT |
| 2019-12-10 |
0.0366 USDT |
555,992.4716 ADA |
0.0372 USDT |
0.0359 USDT |
0.0375 USDT |
0.0364 USDT |
| 2019-12-09 |
0.0379 USDT |
217,424.8116 ADA |
0.0387 USDT |
0.0371 USDT |
0.0387 USDT |
0.0373 USDT |
| 2019-12-08 |
0.0385 USDT |
177,830.1239 ADA |
0.0385 USDT |
0.0380 USDT |
0.0388 USDT |
0.0386 USDT |
| 2019-12-07 |
0.0385 USDT |
135,115.2537 ADA |
0.0384 USDT |
0.0380 USDT |
0.0390 USDT |
0.0386 USDT |
| 2019-12-06 |
0.0379 USDT |
147,579.7043 ADA |
0.0375 USDT |
0.0372 USDT |
0.0389 USDT |
0.0383 USDT |
| 2019-12-05 |
0.0372 USDT |
136,918.1483 ADA |
0.0371 USDT |
0.0368 USDT |
0.0380 USDT |
0.0378 USDT |
| 2019-12-04 |
0.0377 USDT |
771,294.0904 ADA |
0.0377 USDT |
0.0362 USDT |
0.0440 USDT |
0.0371 USDT |
| 2019-12-03 |
0.0382 USDT |
311,768.4504 ADA |
0.0382 USDT |
0.0374 USDT |
0.0388 USDT |
0.0378 USDT |
| 2019-12-02 |
0.0381 USDT |
481,826.8927 ADA |
0.0395 USDT |
0.0374 USDT |
0.0395 USDT |
0.0380 USDT |
| 2019-12-01 |
0.0393 USDT |
790,947.1092 ADA |
0.0403 USDT |
0.0382 USDT |
0.0403 USDT |
0.0395 USDT |
| 2019-11-30 |
0.0408 USDT |
374,817.2100 ADA |
0.0411 USDT |
0.0398 USDT |
0.0420 USDT |
0.0405 USDT |
| 2019-11-29 |
0.0408 USDT |
1,461,741.5524 ADA |
0.0393 USDT |
0.0393 USDT |
0.0419 USDT |
0.0412 USDT |
| 2019-11-28 |
0.0389 USDT |
121,629.5381 ADA |
0.0389 USDT |
0.0383 USDT |
0.0397 USDT |
0.0391 USDT |
| 2019-11-27 |
0.0379 USDT |
671,746.9096 ADA |
0.0367 USDT |
0.0353 USDT |
0.0399 USDT |
0.0389 USDT |
| 2019-11-26 |
0.0360 USDT |
236,776.3043 ADA |
0.0358 USDT |
0.0354 USDT |
0.0371 USDT |
0.0368 USDT |
| 2019-11-25 |
0.0344 USDT |
1,276,695.5923 ADA |
0.0349 USDT |
0.0329 USDT |
0.0373 USDT |
0.0358 USDT |
| 2019-11-24 |
0.0361 USDT |
806,674.0267 ADA |
0.0380 USDT |
0.0349 USDT |
0.0385 USDT |
0.0350 USDT |
| 2019-11-23 |
0.0374 USDT |
930,540.9879 ADA |
0.0370 USDT |
0.0366 USDT |
0.0383 USDT |
0.0380 USDT |
| 2019-11-22 |
0.0360 USDT |
1,029,235.7562 ADA |
0.0382 USDT |
0.0337 USDT |
0.0386 USDT |
0.0371 USDT |
| 2019-11-21 |
0.0385 USDT |
653,925.0008 ADA |
0.0408 USDT |
0.0374 USDT |
0.0410 USDT |
0.0385 USDT |
| 2019-11-20 |
0.0412 USDT |
335,358.3048 ADA |
0.0421 USDT |
0.0402 USDT |
0.0424 USDT |
0.0410 USDT |
| 2019-11-19 |
0.0421 USDT |
960,400.7190 ADA |
0.0431 USDT |
0.0411 USDT |
0.0434 USDT |
0.0421 USDT |
| 2019-11-18 |
0.0443 USDT |
2,951,680.5441 ADA |
0.0449 USDT |
0.0428 USDT |
0.0461 USDT |
0.0432 USDT |
| 2019-11-17 |
0.0453 USDT |
1,024,166.3240 ADA |
0.0439 USDT |
0.0432 USDT |
0.0457 USDT |
0.0450 USDT |
| 2019-11-16 |
0.0442 USDT |
669,574.2494 ADA |
0.0442 USDT |
0.0432 USDT |
0.0446 USDT |
0.0437 USDT |
| 2019-11-15 |
0.0426 USDT |
1,075,265.2280 ADA |
0.0428 USDT |
0.0418 USDT |
0.0444 USDT |
0.0440 USDT |
| 2019-11-14 |
0.0425 USDT |
437,928.6009 ADA |
0.0434 USDT |
0.0421 USDT |
0.0434 USDT |
0.0430 USDT |
| 2019-11-13 |
0.0433 USDT |
296,099.5935 ADA |
0.0435 USDT |
0.0429 USDT |
0.0438 USDT |
0.0435 USDT |
| 2019-11-12 |
0.0436 USDT |
469,901.2690 ADA |
0.0433 USDT |
0.0431 USDT |
0.0445 USDT |
0.0435 USDT |
| 2019-11-11 |
0.0432 USDT |
1,172,694.4994 ADA |
0.0439 USDT |
0.0424 USDT |
0.0440 USDT |
0.0432 USDT |
| 2019-11-10 |
0.0433 USDT |
806,092.3020 ADA |
0.0423 USDT |
0.0423 USDT |
0.0441 USDT |
0.0439 USDT |
| 2019-11-09 |
0.0424 USDT |
440,080.1595 ADA |
0.0421 USDT |
0.0420 USDT |
0.0427 USDT |
0.0424 USDT |
| 2019-11-08 |
0.0419 USDT |
751,106.2810 ADA |
0.0434 USDT |
0.0412 USDT |
0.0438 USDT |
0.0422 USDT |
| 2019-11-07 |
0.0438 USDT |
233,288.7669 ADA |
0.0447 USDT |
0.0426 USDT |
0.0448 USDT |
0.0434 USDT |
| 2019-11-06 |
0.0446 USDT |
267,635.0831 ADA |
0.0441 USDT |
0.0435 USDT |
0.0459 USDT |
0.0448 USDT |
| 2019-11-05 |
0.0437 USDT |
833,954.0568 ADA |
0.0430 USDT |
0.0430 USDT |
0.0456 USDT |
0.0441 USDT |
| 2019-11-04 |
0.0426 USDT |
126,885.6838 ADA |
0.0417 USDT |
0.0414 USDT |
0.0433 USDT |
0.0430 USDT |
| 2019-11-03 |
0.0418 USDT |
361,533.8039 ADA |
0.0424 USDT |
0.0413 USDT |
0.0426 USDT |
0.0417 USDT |
| 2019-11-02 |
0.0422 USDT |
219,280.1419 ADA |
0.0421 USDT |
0.0418 USDT |
0.0430 USDT |
0.0423 USDT |
| 2019-11-01 |
0.0417 USDT |
307,225.9235 ADA |
0.0413 USDT |
0.0409 USDT |
0.0424 USDT |
0.0420 USDT |