Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-31 |
0.0422 USDT |
408,933.1928 ADA |
0.0419 USDT |
0.0402 USDT |
0.0500 USDT |
0.0412 USDT |
| 2019-10-30 |
0.0428 USDT |
164,558.6395 ADA |
0.0433 USDT |
0.0411 USDT |
0.0443 USDT |
0.0416 USDT |
| 2019-10-29 |
0.0430 USDT |
538,202.4124 ADA |
0.0421 USDT |
0.0421 USDT |
0.0438 USDT |
0.0433 USDT |
| 2019-10-28 |
0.0429 USDT |
1,942,991.3049 ADA |
0.0421 USDT |
0.0419 USDT |
0.0448 USDT |
0.0423 USDT |
| 2019-10-27 |
0.0410 USDT |
701,130.8299 ADA |
0.0405 USDT |
0.0394 USDT |
0.0433 USDT |
0.0420 USDT |
| 2019-10-26 |
0.0411 USDT |
680,845.6647 ADA |
0.0413 USDT |
0.0389 USDT |
0.0452 USDT |
0.0405 USDT |
| 2019-10-25 |
0.0392 USDT |
603,516.4229 ADA |
0.0373 USDT |
0.0370 USDT |
0.0420 USDT |
0.0413 USDT |
| 2019-10-24 |
0.0373 USDT |
347,642.0771 ADA |
0.0367 USDT |
0.0358 USDT |
0.0387 USDT |
0.0374 USDT |
| 2019-10-23 |
0.0370 USDT |
544,504.0593 ADA |
0.0386 USDT |
0.0355 USDT |
0.0388 USDT |
0.0361 USDT |
| 2019-10-22 |
0.0395 USDT |
274,645.0562 ADA |
0.0391 USDT |
0.0386 USDT |
0.0399 USDT |
0.0386 USDT |
| 2019-10-21 |
0.0391 USDT |
61,435.1465 ADA |
0.0394 USDT |
0.0384 USDT |
0.0396 USDT |
0.0390 USDT |
| 2019-10-20 |
0.0388 USDT |
160,905.0901 ADA |
0.0388 USDT |
0.0379 USDT |
0.0394 USDT |
0.0392 USDT |
| 2019-10-19 |
0.0382 USDT |
217,818.5079 ADA |
0.0377 USDT |
0.0377 USDT |
0.0394 USDT |
0.0389 USDT |
| 2019-10-18 |
0.0381 USDT |
552,452.5180 ADA |
0.0391 USDT |
0.0374 USDT |
0.0395 USDT |
0.0380 USDT |
| 2019-10-17 |
0.0390 USDT |
237,979.1371 ADA |
0.0385 USDT |
0.0379 USDT |
0.0395 USDT |
0.0395 USDT |
| 2019-10-16 |
0.0389 USDT |
322,962.2915 ADA |
0.0396 USDT |
0.0377 USDT |
0.0398 USDT |
0.0384 USDT |
| 2019-10-15 |
0.0405 USDT |
259,997.0089 ADA |
0.0419 USDT |
0.0391 USDT |
0.0419 USDT |
0.0396 USDT |
| 2019-10-14 |
0.0414 USDT |
137,117.7215 ADA |
0.0412 USDT |
0.0409 USDT |
0.0419 USDT |
0.0416 USDT |
| 2019-10-13 |
0.0421 USDT |
212,584.9022 ADA |
0.0403 USDT |
0.0403 USDT |
0.0479 USDT |
0.0411 USDT |
| 2019-10-12 |
0.0407 USDT |
299,677.0397 ADA |
0.0401 USDT |
0.0401 USDT |
0.0409 USDT |
0.0405 USDT |
| 2019-10-11 |
0.0408 USDT |
435,406.5984 ADA |
0.0414 USDT |
0.0399 USDT |
0.0432 USDT |
0.0401 USDT |
| 2019-10-10 |
0.0415 USDT |
156,639.8213 ADA |
0.0426 USDT |
0.0407 USDT |
0.0427 USDT |
0.0418 USDT |
| 2019-10-09 |
0.0424 USDT |
537,291.2615 ADA |
0.0411 USDT |
0.0407 USDT |
0.0445 USDT |
0.0426 USDT |
| 2019-10-08 |
0.0427 USDT |
281,321.7110 ADA |
0.0414 USDT |
0.0403 USDT |
0.0520 USDT |
0.0411 USDT |
| 2019-10-07 |
0.0406 USDT |
295,158.2773 ADA |
0.0385 USDT |
0.0382 USDT |
0.0417 USDT |
0.0413 USDT |
| 2019-10-06 |
0.0392 USDT |
454,304.1965 ADA |
0.0395 USDT |
0.0383 USDT |
0.0399 USDT |
0.0387 USDT |
| 2019-10-05 |
0.0392 USDT |
124,085.6386 ADA |
0.0397 USDT |
0.0386 USDT |
0.0397 USDT |
0.0394 USDT |
| 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 |