Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.3904 USDT |
7,200,199.8998 ADA |
0.3919 USDT |
0.3825 USDT |
0.3981 USDT |
0.3845 USDT |
| 2024-06-25 |
0.3889 USDT |
6,676,612.4600 ADA |
0.3777 USDT |
0.3770 USDT |
0.3973 USDT |
0.3939 USDT |
| 2024-06-24 |
0.3723 USDT |
10,058,179.3000 ADA |
0.3799 USDT |
0.3612 USDT |
0.3816 USDT |
0.3770 USDT |
| 2024-06-23 |
0.3857 USDT |
5,390,033.6900 ADA |
0.3848 USDT |
0.3783 USDT |
0.3933 USDT |
0.3802 USDT |
| 2024-06-22 |
0.3831 USDT |
10,303,936.7700 ADA |
0.3761 USDT |
0.3713 USDT |
0.3908 USDT |
0.3857 USDT |
| 2024-06-21 |
0.3818 USDT |
5,462,350.2400 ADA |
0.3843 USDT |
0.3736 USDT |
0.3909 USDT |
0.3769 USDT |
| 2024-06-20 |
0.3878 USDT |
6,326,735.5300 ADA |
0.3845 USDT |
0.3772 USDT |
0.3973 USDT |
0.3854 USDT |
| 2024-06-19 |
0.3897 USDT |
9,218,616.9697 ADA |
0.3832 USDT |
0.3803 USDT |
0.4022 USDT |
0.3881 USDT |
| 2024-06-18 |
0.3754 USDT |
20,573,571.4560 ADA |
0.4012 USDT |
0.3548 USDT |
0.4027 USDT |
0.3833 USDT |
| 2024-06-17 |
0.4067 USDT |
10,663,477.5300 ADA |
0.4167 USDT |
0.3900 USDT |
0.4210 USDT |
0.4056 USDT |
| 2024-06-16 |
0.4145 USDT |
2,554,375.2200 ADA |
0.4139 USDT |
0.4092 USDT |
0.4176 USDT |
0.4161 USDT |
| 2024-06-15 |
0.4124 USDT |
4,219,085.2400 ADA |
0.4119 USDT |
0.4083 USDT |
0.4156 USDT |
0.4117 USDT |
| 2024-06-14 |
0.4106 USDT |
8,500,952.4600 ADA |
0.4209 USDT |
0.3981 USDT |
0.4246 USDT |
0.4108 USDT |
| 2024-06-13 |
0.4282 USDT |
6,689,712.5500 ADA |
0.4380 USDT |
0.4192 USDT |
0.4390 USDT |
0.4234 USDT |
| 2024-06-12 |
0.4343 USDT |
8,497,083.4945 ADA |
0.4217 USDT |
0.4144 USDT |
0.4443 USDT |
0.4378 USDT |
| 2024-06-11 |
0.4269 USDT |
11,979,597.8388 ADA |
0.4406 USDT |
0.4129 USDT |
0.4418 USDT |
0.4223 USDT |
| 2024-06-10 |
0.4437 USDT |
6,652,484.4100 ADA |
0.4445 USDT |
0.4350 USDT |
0.4513 USDT |
0.4400 USDT |
| 2024-06-09 |
0.4390 USDT |
3,722,587.3399 ADA |
0.4365 USDT |
0.4319 USDT |
0.4461 USDT |
0.4447 USDT |
| 2024-06-08 |
0.4404 USDT |
5,563,754.6283 ADA |
0.4491 USDT |
0.4323 USDT |
0.4491 USDT |
0.4368 USDT |
| 2024-06-07 |
0.4559 USDT |
28,541,164.3840 ADA |
0.4581 USDT |
0.4231 USDT |
0.4899 USDT |
0.4492 USDT |
| 2024-06-06 |
0.4578 USDT |
7,045,708.0100 ADA |
0.4615 USDT |
0.4505 USDT |
0.4621 USDT |
0.4583 USDT |
| 2024-06-05 |
0.4612 USDT |
5,238,327.9100 ADA |
0.4615 USDT |
0.4571 USDT |
0.4652 USDT |
0.4622 USDT |
| 2024-06-04 |
0.4579 USDT |
7,544,404.9223 ADA |
0.4576 USDT |
0.4526 USDT |
0.4655 USDT |
0.4596 USDT |
| 2024-06-03 |
0.4534 USDT |
5,397,273.6400 ADA |
0.4465 USDT |
0.4433 USDT |
0.4630 USDT |
0.4594 USDT |
| 2024-06-02 |
0.4487 USDT |
6,039,186.1540 ADA |
0.4499 USDT |
0.4405 USDT |
0.4541 USDT |
0.4466 USDT |
| 2024-06-01 |
0.4491 USDT |
4,197,023.8400 ADA |
0.4470 USDT |
0.4452 USDT |
0.4531 USDT |
0.4502 USDT |
| 2024-05-31 |
0.4502 USDT |
6,832,169.6800 ADA |
0.4465 USDT |
0.4438 USDT |
0.4561 USDT |
0.4480 USDT |
| 2024-05-30 |
0.4495 USDT |
8,400,322.7486 ADA |
0.4511 USDT |
0.4431 USDT |
0.4555 USDT |
0.4463 USDT |
| 2024-05-29 |
0.4594 USDT |
4,225,291.7300 ADA |
0.4577 USDT |
0.4520 USDT |
0.4641 USDT |
0.4543 USDT |
| 2024-05-28 |
0.4584 USDT |
7,491,859.4200 ADA |
0.4686 USDT |
0.4519 USDT |
0.4692 USDT |
0.4572 USDT |
| 2024-05-27 |
0.4661 USDT |
6,213,024.4213 ADA |
0.4582 USDT |
0.4567 USDT |
0.4747 USDT |
0.4681 USDT |
| 2024-05-26 |
0.4595 USDT |
3,663,052.4693 ADA |
0.4622 USDT |
0.4550 USDT |
0.4629 USDT |
0.4569 USDT |
| 2024-05-25 |
0.4608 USDT |
4,006,279.8045 ADA |
0.4598 USDT |
0.4573 USDT |
0.4646 USDT |
0.4624 USDT |
| 2024-05-24 |
0.4616 USDT |
7,119,452.2436 ADA |
0.4656 USDT |
0.4541 USDT |
0.4696 USDT |
0.4589 USDT |
| 2024-05-23 |
0.4672 USDT |
16,064,027.0482 ADA |
0.4835 USDT |
0.4437 USDT |
0.4885 USDT |
0.4674 USDT |
| 2024-05-22 |
0.4838 USDT |
6,149,374.4800 ADA |
0.4945 USDT |
0.4746 USDT |
0.4952 USDT |
0.4841 USDT |
| 2024-05-21 |
0.5023 USDT |
8,502,228.8800 ADA |
0.5021 USDT |
0.4946 USDT |
0.5109 USDT |
0.5015 USDT |
| 2024-05-20 |
0.4685 USDT |
7,126,332.3952 ADA |
0.4674 USDT |
0.4606 USDT |
0.4779 USDT |
0.4768 USDT |
| 2024-05-19 |
0.4754 USDT |
5,520,329.0097 ADA |
0.4820 USDT |
0.4645 USDT |
0.4837 USDT |
0.4665 USDT |
| 2024-05-18 |
0.4818 USDT |
3,534,570.3720 ADA |
0.4822 USDT |
0.4755 USDT |
0.4858 USDT |
0.4814 USDT |
| 2024-05-17 |
0.4770 USDT |
8,427,542.6595 ADA |
0.4598 USDT |
0.4553 USDT |
0.4905 USDT |
0.4823 USDT |
| 2024-05-16 |
0.4560 USDT |
6,158,776.7656 ADA |
0.4526 USDT |
0.4485 USDT |
0.4626 USDT |
0.4597 USDT |
| 2024-05-15 |
0.4407 USDT |
5,628,417.6899 ADA |
0.4285 USDT |
0.4259 USDT |
0.4554 USDT |
0.4518 USDT |
| 2024-05-14 |
0.4333 USDT |
5,278,564.8624 ADA |
0.4368 USDT |
0.4260 USDT |
0.4385 USDT |
0.4265 USDT |
| 2024-05-13 |
0.4410 USDT |
9,106,090.7194 ADA |
0.4378 USDT |
0.4251 USDT |
0.4532 USDT |
0.4363 USDT |
| 2024-05-12 |
0.4403 USDT |
1,818,260.7300 ADA |
0.4390 USDT |
0.4367 USDT |
0.4434 USDT |
0.4368 USDT |
| 2024-05-11 |
0.4434 USDT |
2,116,131.8058 ADA |
0.4478 USDT |
0.4379 USDT |
0.4509 USDT |
0.4393 USDT |
| 2024-05-10 |
0.4581 USDT |
4,538,552.5500 ADA |
0.4637 USDT |
0.4433 USDT |
0.4687 USDT |
0.4480 USDT |
| 2024-05-09 |
0.4560 USDT |
5,603,525.7925 ADA |
0.4518 USDT |
0.4468 USDT |
0.4643 USDT |
0.4608 USDT |
| 2024-05-08 |
0.4529 USDT |
9,334,385.8000 ADA |
0.4414 USDT |
0.4364 USDT |
0.4689 USDT |
0.4638 USDT |