Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-04 |
0.0391 USDT |
330,608.0897 ADA |
0.0382 USDT |
0.0375 USDT |
0.0400 USDT |
0.0394 USDT |
| 2019-10-03 |
0.0390 USDT |
823,917.1145 ADA |
0.0392 USDT |
0.0375 USDT |
0.0410 USDT |
0.0383 USDT |
| 2019-10-02 |
0.0388 USDT |
961,576.0629 ADA |
0.0382 USDT |
0.0360 USDT |
0.0398 USDT |
0.0395 USDT |
| 2019-10-01 |
0.0385 USDT |
271,493.4223 ADA |
0.0388 USDT |
0.0380 USDT |
0.0400 USDT |
0.0381 USDT |
| 2019-09-30 |
0.0382 USDT |
220,558.8618 ADA |
0.0372 USDT |
0.0360 USDT |
0.0394 USDT |
0.0388 USDT |
| 2019-09-29 |
0.0374 USDT |
239,142.3423 ADA |
0.0385 USDT |
0.0360 USDT |
0.0386 USDT |
0.0374 USDT |
| 2019-09-28 |
0.0391 USDT |
572,676.0610 ADA |
0.0393 USDT |
0.0381 USDT |
0.0410 USDT |
0.0385 USDT |
| 2019-09-27 |
0.0384 USDT |
457,484.1628 ADA |
0.0382 USDT |
0.0370 USDT |
0.0398 USDT |
0.0390 USDT |
| 2019-09-26 |
0.0375 USDT |
1,621,270.7783 ADA |
0.0392 USDT |
0.0340 USDT |
0.0422 USDT |
0.0380 USDT |
| 2019-09-25 |
0.0400 USDT |
1,091,039.4952 ADA |
0.0375 USDT |
0.0365 USDT |
0.0530 USDT |
0.0390 USDT |
| 2019-09-24 |
0.0272 USDT |
2,611,623.9469 ADA |
0.0460 USDT |
0.0002 USDT |
0.0530 USDT |
0.0376 USDT |
| 2019-09-23 |
0.0481 USDT |
1,011,999.9391 ADA |
0.0488 USDT |
0.0461 USDT |
0.0531 USDT |
0.0461 USDT |
| 2019-09-22 |
0.0487 USDT |
996,847.6504 ADA |
0.0517 USDT |
0.0478 USDT |
0.0518 USDT |
0.0491 USDT |
| 2019-09-21 |
0.0524 USDT |
503,507.7591 ADA |
0.0526 USDT |
0.0505 USDT |
0.0545 USDT |
0.0518 USDT |
| 2019-09-20 |
0.0512 USDT |
374,539.4320 ADA |
0.0522 USDT |
0.0503 USDT |
0.0526 USDT |
0.0526 USDT |
| 2019-09-19 |
0.0506 USDT |
1,038,935.3174 ADA |
0.0529 USDT |
0.0487 USDT |
0.0545 USDT |
0.0526 USDT |
| 2019-09-18 |
0.0536 USDT |
1,269,871.3406 ADA |
0.0489 USDT |
0.0487 USDT |
0.0890 USDT |
0.0529 USDT |
| 2019-09-17 |
0.0502 USDT |
1,042,905.7930 ADA |
0.0470 USDT |
0.0465 USDT |
0.0540 USDT |
0.0489 USDT |
| 2019-09-16 |
0.0467 USDT |
259,323.9808 ADA |
0.0467 USDT |
0.0458 USDT |
0.0479 USDT |
0.0470 USDT |
| 2019-09-15 |
0.0464 USDT |
110,545.9448 ADA |
0.0463 USDT |
0.0460 USDT |
0.0479 USDT |
0.0467 USDT |
| 2019-09-14 |
0.0518 USDT |
711,244.6296 ADA |
0.0457 USDT |
0.0448 USDT |
0.1602 USDT |
0.0463 USDT |
| 2019-09-13 |
0.0451 USDT |
170,179.5348 ADA |
0.0451 USDT |
0.0449 USDT |
0.0458 USDT |
0.0458 USDT |
| 2019-09-12 |
0.0455 USDT |
78,362.7613 ADA |
0.0451 USDT |
0.0442 USDT |
0.0463 USDT |
0.0455 USDT |
| 2019-09-11 |
0.0452 USDT |
80,292.8541 ADA |
0.0463 USDT |
0.0444 USDT |
0.0469 USDT |
0.0449 USDT |
| 2019-09-10 |
0.0469 USDT |
285,743.3440 ADA |
0.0470 USDT |
0.0458 USDT |
0.0480 USDT |
0.0465 USDT |
| 2019-09-09 |
0.0466 USDT |
320,272.1315 ADA |
0.0467 USDT |
0.0453 USDT |
0.0473 USDT |
0.0470 USDT |
| 2019-09-08 |
0.0468 USDT |
449,785.3516 ADA |
0.0460 USDT |
0.0438 USDT |
0.0475 USDT |
0.0464 USDT |
| 2019-09-07 |
0.0451 USDT |
192,486.9471 ADA |
0.0442 USDT |
0.0436 USDT |
0.0464 USDT |
0.0458 USDT |
| 2019-09-06 |
0.0439 USDT |
271,666.3466 ADA |
0.0444 USDT |
0.0406 USDT |
0.0451 USDT |
0.0441 USDT |
| 2019-09-05 |
0.0444 USDT |
107,203.8162 ADA |
0.0451 USDT |
0.0438 USDT |
0.0453 USDT |
0.0445 USDT |
| 2019-09-04 |
0.0461 USDT |
730,123.4257 ADA |
0.0465 USDT |
0.0450 USDT |
0.0466 USDT |
0.0453 USDT |
| 2019-09-03 |
0.0461 USDT |
110,646.7661 ADA |
0.0453 USDT |
0.0440 USDT |
0.0500 USDT |
0.0465 USDT |
| 2019-09-02 |
0.0449 USDT |
255,031.9571 ADA |
0.0441 USDT |
0.0434 USDT |
0.0480 USDT |
0.0450 USDT |
| 2019-09-01 |
0.0445 USDT |
103,900.6008 ADA |
0.0449 USDT |
0.0438 USDT |
0.0452 USDT |
0.0442 USDT |
| 2019-08-31 |
0.0457 USDT |
134,081.1005 ADA |
0.0444 USDT |
0.0439 USDT |
0.0480 USDT |
0.0453 USDT |
| 2019-08-30 |
0.0447 USDT |
29,295.5318 ADA |
0.0442 USDT |
0.0438 USDT |
0.0456 USDT |
0.0448 USDT |
| 2019-08-29 |
0.0442 USDT |
251,766.5547 ADA |
0.0458 USDT |
0.0432 USDT |
0.0458 USDT |
0.0444 USDT |
| 2019-08-28 |
0.0493 USDT |
590,049.5536 ADA |
0.0498 USDT |
0.0451 USDT |
0.0502 USDT |
0.0461 USDT |
| 2019-08-27 |
0.0490 USDT |
84,545.3954 ADA |
0.0497 USDT |
0.0480 USDT |
0.0500 USDT |
0.0498 USDT |
| 2019-08-26 |
0.0498 USDT |
46,392.5887 ADA |
0.0500 USDT |
0.0486 USDT |
0.0507 USDT |
0.0497 USDT |
| 2019-08-25 |
0.0511 USDT |
250,408.4806 ADA |
0.0506 USDT |
0.0485 USDT |
0.0530 USDT |
0.0500 USDT |
| 2019-08-24 |
0.0501 USDT |
63,678.6632 ADA |
0.0498 USDT |
0.0484 USDT |
0.0514 USDT |
0.0503 USDT |
| 2019-08-23 |
0.0495 USDT |
106,883.5014 ADA |
0.0495 USDT |
0.0490 USDT |
0.0510 USDT |
0.0495 USDT |
| 2019-08-22 |
0.0494 USDT |
191,371.8024 ADA |
0.0481 USDT |
0.0470 USDT |
0.0516 USDT |
0.0495 USDT |
| 2019-08-21 |
0.0478 USDT |
294,138.7676 ADA |
0.0496 USDT |
0.0464 USDT |
0.0498 USDT |
0.0479 USDT |
| 2019-08-20 |
0.0495 USDT |
420,467.3048 ADA |
0.0503 USDT |
0.0484 USDT |
0.0510 USDT |
0.0495 USDT |
| 2019-08-19 |
0.0502 USDT |
447,954.3875 ADA |
0.0505 USDT |
0.0495 USDT |
0.0510 USDT |
0.0503 USDT |
| 2019-08-18 |
0.0490 USDT |
476,926.0156 ADA |
0.0478 USDT |
0.0467 USDT |
0.0510 USDT |
0.0505 USDT |
| 2019-08-17 |
0.0463 USDT |
442,529.6428 ADA |
0.0467 USDT |
0.0310 USDT |
0.0480 USDT |
0.0476 USDT |
| 2019-08-16 |
0.0460 USDT |
280,637.6816 ADA |
0.0473 USDT |
0.0443 USDT |
0.0474 USDT |
0.0467 USDT |