Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.4511 USDT |
3,855,133.0799 ADA |
0.4541 USDT |
0.4454 USDT |
0.4565 USDT |
0.4473 USDT |
| 2024-05-06 |
0.4627 USDT |
6,564,018.7986 ADA |
0.4580 USDT |
0.4513 USDT |
0.4756 USDT |
0.4611 USDT |
| 2024-05-05 |
0.4586 USDT |
4,625,862.0600 ADA |
0.4633 USDT |
0.4522 USDT |
0.4660 USDT |
0.4595 USDT |
| 2024-05-04 |
0.4686 USDT |
4,405,153.7894 ADA |
0.4673 USDT |
0.4632 USDT |
0.4762 USDT |
0.4641 USDT |
| 2024-05-03 |
0.4599 USDT |
6,981,195.9192 ADA |
0.4577 USDT |
0.4461 USDT |
0.4702 USDT |
0.4700 USDT |
| 2024-05-02 |
0.4532 USDT |
7,309,403.8200 ADA |
0.4501 USDT |
0.4389 USDT |
0.4624 USDT |
0.4592 USDT |
| 2024-05-01 |
0.4364 USDT |
11,350,483.3067 ADA |
0.4412 USDT |
0.4185 USDT |
0.4578 USDT |
0.4502 USDT |
| 2024-04-30 |
0.4388 USDT |
7,744,036.0187 ADA |
0.4573 USDT |
0.4255 USDT |
0.4631 USDT |
0.4397 USDT |
| 2024-04-29 |
0.4547 USDT |
5,251,945.4755 ADA |
0.4603 USDT |
0.4465 USDT |
0.4637 USDT |
0.4521 USDT |
| 2024-04-28 |
0.4713 USDT |
5,511,630.2339 ADA |
0.4676 USDT |
0.4608 USDT |
0.4781 USDT |
0.4608 USDT |
| 2024-04-27 |
0.4568 USDT |
9,398,735.0390 ADA |
0.4632 USDT |
0.4441 USDT |
0.4698 USDT |
0.4636 USDT |
| 2024-04-26 |
0.4690 USDT |
6,747,924.1000 ADA |
0.4705 USDT |
0.4608 USDT |
0.4787 USDT |
0.4627 USDT |
| 2024-04-25 |
0.4712 USDT |
7,334,007.0299 ADA |
0.4747 USDT |
0.4624 USDT |
0.4799 USDT |
0.4758 USDT |
| 2024-04-24 |
0.4904 USDT |
12,608,441.4961 ADA |
0.5000 USDT |
0.4716 USDT |
0.5106 USDT |
0.4771 USDT |
| 2024-04-23 |
0.5096 USDT |
10,199,899.6292 ADA |
0.5165 USDT |
0.4971 USDT |
0.5214 USDT |
0.5002 USDT |
| 2024-04-22 |
0.5103 USDT |
8,048,033.6954 ADA |
0.4993 USDT |
0.4949 USDT |
0.5203 USDT |
0.5149 USDT |
| 2024-04-21 |
0.5007 USDT |
9,300,873.4796 ADA |
0.5072 USDT |
0.4875 USDT |
0.5126 USDT |
0.5006 USDT |
| 2024-04-20 |
0.4878 USDT |
12,566,311.6599 ADA |
0.4681 USDT |
0.4644 USDT |
0.5082 USDT |
0.5025 USDT |
| 2024-04-19 |
0.4584 USDT |
14,678,408.8795 ADA |
0.4580 USDT |
0.4226 USDT |
0.4758 USDT |
0.4738 USDT |
| 2024-04-18 |
0.4493 USDT |
8,467,101.4800 ADA |
0.4441 USDT |
0.4344 USDT |
0.4609 USDT |
0.4583 USDT |
| 2024-04-17 |
0.4460 USDT |
8,670,438.6990 ADA |
0.4583 USDT |
0.4274 USDT |
0.4650 USDT |
0.4481 USDT |
| 2024-04-16 |
0.4570 USDT |
11,079,597.3300 ADA |
0.4610 USDT |
0.4393 USDT |
0.4779 USDT |
0.4596 USDT |
| 2024-04-15 |
0.4709 USDT |
18,505,849.0134 ADA |
0.4674 USDT |
0.4388 USDT |
0.4951 USDT |
0.4521 USDT |
| 2024-04-14 |
0.4546 USDT |
25,020,118.2612 ADA |
0.4450 USDT |
0.4323 USDT |
0.4778 USDT |
0.4715 USDT |
| 2024-04-13 |
0.4659 USDT |
35,138,228.3789 ADA |
0.5027 USDT |
0.3953 USDT |
0.5164 USDT |
0.4165 USDT |
| 2024-04-12 |
0.4993 USDT |
35,826,478.6886 ADA |
0.5860 USDT |
0.3803 USDT |
0.5923 USDT |
0.4965 USDT |
| 2024-04-11 |
0.5852 USDT |
5,884,610.6700 ADA |
0.5862 USDT |
0.5756 USDT |
0.5944 USDT |
0.5852 USDT |
| 2024-04-10 |
0.5772 USDT |
9,813,388.0640 ADA |
0.5912 USDT |
0.5571 USDT |
0.5940 USDT |
0.5858 USDT |
| 2024-04-09 |
0.6047 USDT |
11,281,809.8400 ADA |
0.6138 USDT |
0.5902 USDT |
0.6242 USDT |
0.5926 USDT |
| 2024-04-08 |
0.6035 USDT |
7,050,597.5251 ADA |
0.5891 USDT |
0.5792 USDT |
0.6151 USDT |
0.6140 USDT |
| 2024-04-07 |
0.5903 USDT |
5,603,165.2600 ADA |
0.5837 USDT |
0.5819 USDT |
0.5971 USDT |
0.5865 USDT |
| 2024-04-06 |
0.5806 USDT |
3,608,386.0200 ADA |
0.5741 USDT |
0.5711 USDT |
0.5859 USDT |
0.5832 USDT |
| 2024-04-05 |
0.5715 USDT |
5,996,989.1151 ADA |
0.5832 USDT |
0.5593 USDT |
0.5848 USDT |
0.5749 USDT |
| 2024-04-04 |
0.5813 USDT |
6,904,426.9372 ADA |
0.5695 USDT |
0.5589 USDT |
0.5968 USDT |
0.5801 USDT |
| 2024-04-03 |
0.5810 USDT |
6,726,934.6004 ADA |
0.5807 USDT |
0.5605 USDT |
0.5945 USDT |
0.5754 USDT |
| 2024-04-02 |
0.5901 USDT |
11,655,744.1055 ADA |
0.6212 USDT |
0.5728 USDT |
0.6214 USDT |
0.5779 USDT |
| 2024-04-01 |
0.6237 USDT |
9,816,572.6500 ADA |
0.6503 USDT |
0.6050 USDT |
0.6515 USDT |
0.6189 USDT |
| 2024-03-31 |
0.6472 USDT |
4,450,008.8395 ADA |
0.6437 USDT |
0.6420 USDT |
0.6536 USDT |
0.6510 USDT |
| 2024-03-30 |
0.6537 USDT |
5,721,872.0690 ADA |
0.6645 USDT |
0.6416 USDT |
0.6691 USDT |
0.6443 USDT |
| 2024-03-29 |
0.6519 USDT |
6,845,810.6300 ADA |
0.6511 USDT |
0.6350 USDT |
0.6680 USDT |
0.6489 USDT |
| 2024-03-28 |
0.6484 USDT |
7,371,350.8300 ADA |
0.6479 USDT |
0.6354 USDT |
0.6580 USDT |
0.6497 USDT |
| 2024-03-27 |
0.6479 USDT |
14,522,395.4630 ADA |
0.6651 USDT |
0.6300 USDT |
0.6710 USDT |
0.6505 USDT |
| 2024-03-26 |
0.6653 USDT |
15,042,681.7798 ADA |
0.6567 USDT |
0.6504 USDT |
0.6835 USDT |
0.6617 USDT |
| 2024-03-25 |
0.6537 USDT |
12,156,550.4662 ADA |
0.6470 USDT |
0.6378 USDT |
0.6685 USDT |
0.6660 USDT |
| 2024-03-24 |
0.6350 USDT |
8,942,393.9261 ADA |
0.6231 USDT |
0.6224 USDT |
0.6455 USDT |
0.6444 USDT |
| 2024-03-23 |
0.6278 USDT |
9,870,322.5199 ADA |
0.6147 USDT |
0.6102 USDT |
0.6393 USDT |
0.6305 USDT |
| 2024-03-22 |
0.6184 USDT |
13,794,857.9713 ADA |
0.6319 USDT |
0.5989 USDT |
0.6425 USDT |
0.6049 USDT |
| 2024-03-21 |
0.6338 USDT |
14,743,436.8055 ADA |
0.6397 USDT |
0.6178 USDT |
0.6483 USDT |
0.6312 USDT |
| 2024-03-20 |
0.6028 USDT |
19,111,629.8468 ADA |
0.5863 USDT |
0.5690 USDT |
0.6434 USDT |
0.6380 USDT |
| 2024-03-19 |
0.6184 USDT |
29,919,778.5791 ADA |
0.6603 USDT |
0.5914 USDT |
0.6662 USDT |
0.6031 USDT |