Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-15 |
0.0474 USDT |
706,184.0128 ADA |
0.0470 USDT |
0.0451 USDT |
0.0545 USDT |
0.0476 USDT |
| 2019-08-14 |
0.0506 USDT |
619,433.4058 ADA |
0.0530 USDT |
0.0467 USDT |
0.0535 USDT |
0.0469 USDT |
| 2019-08-13 |
0.0516 USDT |
425,336.6476 ADA |
0.0533 USDT |
0.0501 USDT |
0.0533 USDT |
0.0528 USDT |
| 2019-08-12 |
0.0534 USDT |
417,479.2222 ADA |
0.0551 USDT |
0.0526 USDT |
0.0551 USDT |
0.0533 USDT |
| 2019-08-11 |
0.0539 USDT |
619,278.4573 ADA |
0.0519 USDT |
0.0499 USDT |
0.0620 USDT |
0.0551 USDT |
| 2019-08-10 |
0.0510 USDT |
936,256.5365 ADA |
0.0481 USDT |
0.0462 USDT |
0.0545 USDT |
0.0519 USDT |
| 2019-08-09 |
0.0498 USDT |
649,011.4859 ADA |
0.0528 USDT |
0.0462 USDT |
0.0528 USDT |
0.0480 USDT |
| 2019-08-08 |
0.0519 USDT |
409,062.2452 ADA |
0.0521 USDT |
0.0500 USDT |
0.0535 USDT |
0.0525 USDT |
| 2019-08-07 |
0.0537 USDT |
404,426.1209 ADA |
0.0536 USDT |
0.0513 USDT |
0.0620 USDT |
0.0521 USDT |
| 2019-08-06 |
0.0553 USDT |
393,703.7054 ADA |
0.0562 USDT |
0.0533 USDT |
0.0620 USDT |
0.0538 USDT |
| 2019-08-05 |
0.0568 USDT |
378,773.5962 ADA |
0.0563 USDT |
0.0500 USDT |
0.0580 USDT |
0.0564 USDT |
| 2019-08-04 |
0.0572 USDT |
324,421.5322 ADA |
0.0579 USDT |
0.0561 USDT |
0.0627 USDT |
0.0563 USDT |
| 2019-08-03 |
0.0577 USDT |
225,431.8253 ADA |
0.0579 USDT |
0.0568 USDT |
0.0590 USDT |
0.0579 USDT |
| 2019-08-02 |
0.0581 USDT |
305,770.9877 ADA |
0.0588 USDT |
0.0568 USDT |
0.0599 USDT |
0.0580 USDT |
| 2019-08-01 |
0.0588 USDT |
395,689.6457 ADA |
0.0604 USDT |
0.0580 USDT |
0.0616 USDT |
0.0588 USDT |
| 2019-07-31 |
0.0602 USDT |
314,974.2438 ADA |
0.0599 USDT |
0.0590 USDT |
0.0630 USDT |
0.0602 USDT |
| 2019-07-30 |
0.0601 USDT |
440,436.7496 ADA |
0.0606 USDT |
0.0558 USDT |
0.0610 USDT |
0.0597 USDT |
| 2019-07-29 |
0.0604 USDT |
394,351.2085 ADA |
0.0596 USDT |
0.0582 USDT |
0.0623 USDT |
0.0606 USDT |
| 2019-07-28 |
0.0590 USDT |
404,824.8255 ADA |
0.0596 USDT |
0.0567 USDT |
0.0599 USDT |
0.0593 USDT |
| 2019-07-27 |
0.0604 USDT |
569,222.0938 ADA |
0.0623 USDT |
0.0573 USDT |
0.0645 USDT |
0.0597 USDT |
| 2019-07-26 |
0.0605 USDT |
459,403.7316 ADA |
0.0585 USDT |
0.0570 USDT |
0.0740 USDT |
0.0623 USDT |
| 2019-07-25 |
0.0603 USDT |
356,128.4489 ADA |
0.0583 USDT |
0.0550 USDT |
0.0800 USDT |
0.0587 USDT |
| 2019-07-24 |
0.0567 USDT |
246,804.7158 ADA |
0.0553 USDT |
0.0540 USDT |
0.0635 USDT |
0.0583 USDT |
| 2019-07-23 |
0.0572 USDT |
512,076.9002 ADA |
0.0602 USDT |
0.0553 USDT |
0.0612 USDT |
0.0557 USDT |
| 2019-07-22 |
0.0600 USDT |
476,568.3259 ADA |
0.0615 USDT |
0.0540 USDT |
0.0650 USDT |
0.0598 USDT |
| 2019-07-21 |
0.0616 USDT |
411,752.6262 ADA |
0.0622 USDT |
0.0594 USDT |
0.0670 USDT |
0.0614 USDT |
| 2019-07-20 |
0.0622 USDT |
457,677.7508 ADA |
0.0602 USDT |
0.0599 USDT |
0.0670 USDT |
0.0624 USDT |
| 2019-07-19 |
0.0591 USDT |
386,144.7053 ADA |
0.0584 USDT |
0.0561 USDT |
0.0670 USDT |
0.0600 USDT |
| 2019-07-18 |
0.0576 USDT |
586,299.3220 ADA |
0.0553 USDT |
0.0533 USDT |
0.0610 USDT |
0.0584 USDT |
| 2019-07-17 |
0.0536 USDT |
477,241.4133 ADA |
0.0518 USDT |
0.0462 USDT |
0.0582 USDT |
0.0549 USDT |
| 2019-07-16 |
0.0561 USDT |
525,446.4745 ADA |
0.0594 USDT |
0.0507 USDT |
0.0607 USDT |
0.0519 USDT |
| 2019-07-15 |
0.0593 USDT |
432,210.8433 ADA |
0.0586 USDT |
0.0520 USDT |
0.0750 USDT |
0.0590 USDT |
| 2019-07-14 |
0.0628 USDT |
412,846.7950 ADA |
0.0670 USDT |
0.0300 USDT |
0.0850 USDT |
0.0593 USDT |
| 2019-07-13 |
0.0680 USDT |
633,835.6511 ADA |
0.0698 USDT |
0.0410 USDT |
0.0759 USDT |
0.0670 USDT |
| 2019-07-12 |
0.0681 USDT |
438,548.1847 ADA |
0.0653 USDT |
0.0635 USDT |
0.0759 USDT |
0.0698 USDT |
| 2019-07-11 |
0.0658 USDT |
422,799.3475 ADA |
0.0734 USDT |
0.0625 USDT |
0.0736 USDT |
0.0651 USDT |
| 2019-07-10 |
0.0761 USDT |
557,429.9197 ADA |
0.0781 USDT |
0.0697 USDT |
0.0870 USDT |
0.0725 USDT |
| 2019-07-09 |
0.0788 USDT |
311,904.2426 ADA |
0.0804 USDT |
0.0750 USDT |
0.0815 USDT |
0.0781 USDT |
| 2019-07-08 |
0.0805 USDT |
433,878.1728 ADA |
0.0791 USDT |
0.0783 USDT |
0.0940 USDT |
0.0804 USDT |
| 2019-07-07 |
0.0784 USDT |
63,554.9744 ADA |
0.0773 USDT |
0.0760 USDT |
0.0804 USDT |
0.0791 USDT |
| 2019-07-06 |
0.0789 USDT |
42,602.1652 ADA |
0.0810 USDT |
0.0760 USDT |
0.0810 USDT |
0.0802 USDT |