Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.6779 USDT |
23,548,674.0397 ADA |
0.6814 USDT |
0.6423 USDT |
0.7000 USDT |
0.6525 USDT |
| 2024-03-17 |
0.6677 USDT |
17,237,314.0510 ADA |
0.6586 USDT |
0.6284 USDT |
0.6866 USDT |
0.6761 USDT |
| 2024-03-16 |
0.6825 USDT |
30,398,906.2298 ADA |
0.7277 USDT |
0.6470 USDT |
0.7350 USDT |
0.6591 USDT |
| 2024-03-15 |
0.7124 USDT |
37,978,126.0901 ADA |
0.7511 USDT |
0.6678 USDT |
0.7646 USDT |
0.7027 USDT |
| 2024-03-14 |
0.7657 USDT |
30,567,675.4911 ADA |
0.7640 USDT |
0.7139 USDT |
0.8104 USDT |
0.7434 USDT |
| 2024-03-13 |
0.7545 USDT |
17,616,846.3040 ADA |
0.7481 USDT |
0.7360 USDT |
0.7732 USDT |
0.7539 USDT |
| 2024-03-12 |
0.7402 USDT |
28,000,102.3154 ADA |
0.7757 USDT |
0.7042 USDT |
0.7760 USDT |
0.7455 USDT |
| 2024-03-11 |
0.7432 USDT |
32,718,615.1279 ADA |
0.7166 USDT |
0.6842 USDT |
0.7840 USDT |
0.7804 USDT |
| 2024-03-10 |
0.7254 USDT |
15,667,225.2560 ADA |
0.7417 USDT |
0.6999 USDT |
0.7440 USDT |
0.7125 USDT |
| 2024-03-09 |
0.7341 USDT |
11,514,773.8877 ADA |
0.7228 USDT |
0.7200 USDT |
0.7481 USDT |
0.7420 USDT |
| 2024-03-08 |
0.7259 USDT |
27,512,798.7003 ADA |
0.7428 USDT |
0.6993 USDT |
0.7546 USDT |
0.7232 USDT |
| 2024-03-07 |
0.7398 USDT |
20,974,139.5974 ADA |
0.7350 USDT |
0.7184 USDT |
0.7551 USDT |
0.7455 USDT |
| 2024-03-06 |
0.7159 USDT |
33,429,609.6854 ADA |
0.6920 USDT |
0.6652 USDT |
0.7571 USDT |
0.7296 USDT |
| 2024-03-05 |
0.7210 USDT |
74,095,423.5211 ADA |
0.7702 USDT |
0.5500 USDT |
0.7829 USDT |
0.6475 USDT |
| 2024-03-04 |
0.7708 USDT |
49,029,642.6023 ADA |
0.7281 USDT |
0.7235 USDT |
0.7984 USDT |
0.7667 USDT |
| 2024-03-03 |
0.7200 USDT |
22,088,885.1059 ADA |
0.7414 USDT |
0.6820 USDT |
0.7421 USDT |
0.7283 USDT |
| 2024-03-02 |
0.7411 USDT |
34,366,583.0238 ADA |
0.7197 USDT |
0.7173 USDT |
0.7636 USDT |
0.7383 USDT |
| 2024-03-01 |
0.6836 USDT |
25,878,332.2438 ADA |
0.6550 USDT |
0.6530 USDT |
0.7197 USDT |
0.7181 USDT |
| 2024-02-29 |
0.6771 USDT |
51,093,694.9683 ADA |
0.6288 USDT |
0.6223 USDT |
0.7090 USDT |
0.6617 USDT |
| 2024-02-28 |
0.6283 USDT |
46,586,986.3370 ADA |
0.6239 USDT |
0.5958 USDT |
0.6610 USDT |
0.6315 USDT |
| 2024-02-27 |
0.6216 USDT |
22,241,397.9343 ADA |
0.6192 USDT |
0.6075 USDT |
0.6302 USDT |
0.6252 USDT |
| 2024-02-26 |
0.5960 USDT |
19,030,542.2548 ADA |
0.5915 USDT |
0.5732 USDT |
0.6224 USDT |
0.6165 USDT |
| 2024-02-25 |
0.5895 USDT |
12,344,148.0484 ADA |
0.5969 USDT |
0.5807 USDT |
0.6007 USDT |
0.5931 USDT |
| 2024-02-24 |
0.5861 USDT |
9,597,675.6125 ADA |
0.5823 USDT |
0.5696 USDT |
0.6001 USDT |
0.5993 USDT |
| 2024-02-23 |
0.5832 USDT |
13,700,380.8754 ADA |
0.5858 USDT |
0.5681 USDT |
0.5952 USDT |
0.5818 USDT |
| 2024-02-22 |
0.5960 USDT |
16,184,306.0050 ADA |
0.5988 USDT |
0.5808 USDT |
0.6080 USDT |
0.5904 USDT |
| 2024-02-21 |
0.5918 USDT |
16,762,378.2668 ADA |
0.6215 USDT |
0.5746 USDT |
0.6234 USDT |
0.5981 USDT |
| 2024-02-20 |
0.6215 USDT |
26,765,941.7972 ADA |
0.6309 USDT |
0.5959 USDT |
0.6416 USDT |
0.6286 USDT |
| 2024-02-19 |
0.6265 USDT |
16,394,801.5322 ADA |
0.6194 USDT |
0.6147 USDT |
0.6387 USDT |
0.6283 USDT |
| 2024-02-18 |
0.6241 USDT |
19,263,374.1616 ADA |
0.6095 USDT |
0.6093 USDT |
0.6388 USDT |
0.6221 USDT |
| 2024-02-17 |
0.5849 USDT |
9,898,968.1273 ADA |
0.5988 USDT |
0.5687 USDT |
0.5998 USDT |
0.5961 USDT |
| 2024-02-16 |
0.5985 USDT |
13,239,315.4927 ADA |
0.6086 USDT |
0.5818 USDT |
0.6139 USDT |
0.5946 USDT |
| 2024-02-15 |
0.5946 USDT |
22,406,687.6591 ADA |
0.5769 USDT |
0.5706 USDT |
0.6125 USDT |
0.6073 USDT |
| 2024-02-14 |
0.5706 USDT |
20,381,217.4839 ADA |
0.5448 USDT |
0.5397 USDT |
0.5832 USDT |
0.5760 USDT |
| 2024-02-13 |
0.5485 USDT |
11,954,745.3542 ADA |
0.5591 USDT |
0.5340 USDT |
0.5647 USDT |
0.5444 USDT |
| 2024-02-12 |
0.5494 USDT |
12,711,410.9593 ADA |
0.5415 USDT |
0.5307 USDT |
0.5657 USDT |
0.5598 USDT |
| 2024-02-11 |
0.5549 USDT |
18,926,666.8067 ADA |
0.5516 USDT |
0.5354 USDT |
0.5654 USDT |
0.5404 USDT |
| 2024-02-10 |
0.5411 USDT |
11,122,879.9287 ADA |
0.5409 USDT |
0.5281 USDT |
0.5581 USDT |
0.5545 USDT |
| 2024-02-09 |
0.5388 USDT |
14,846,571.7597 ADA |
0.5304 USDT |
0.5279 USDT |
0.5484 USDT |
0.5479 USDT |
| 2024-02-08 |
0.5232 USDT |
20,672,021.2925 ADA |
0.5025 USDT |
0.5022 USDT |
0.5360 USDT |
0.5292 USDT |
| 2024-02-07 |
0.4868 USDT |
17,944,830.3823 ADA |
0.4983 USDT |
0.4741 USDT |
0.5024 USDT |
0.5001 USDT |
| 2024-02-06 |
0.4962 USDT |
7,498,092.7813 ADA |
0.4943 USDT |
0.4887 USDT |
0.5040 USDT |
0.4994 USDT |
| 2024-02-05 |
0.4969 USDT |
6,600,669.0036 ADA |
0.4933 USDT |
0.4884 USDT |
0.5060 USDT |
0.4911 USDT |
| 2024-02-04 |
0.5061 USDT |
5,253,370.0393 ADA |
0.5125 USDT |
0.5004 USDT |
0.5125 USDT |
0.5010 USDT |
| 2024-02-03 |
0.5193 USDT |
7,162,663.6360 ADA |
0.5146 USDT |
0.5117 USDT |
0.5257 USDT |
0.5167 USDT |
| 2024-02-02 |
0.5137 USDT |
12,862,937.9112 ADA |
0.5078 USDT |
0.5043 USDT |
0.5244 USDT |
0.5116 USDT |
| 2024-02-01 |
0.4985 USDT |
18,583,905.6544 ADA |
0.4975 USDT |
0.4858 USDT |
0.5103 USDT |
0.5057 USDT |
| 2024-01-31 |
0.5070 USDT |
25,087,347.2083 ADA |
0.5137 USDT |
0.4934 USDT |
0.5202 USDT |
0.4987 USDT |
| 2024-01-30 |
0.5265 USDT |
12,628,093.8513 ADA |
0.5261 USDT |
0.5152 USDT |
0.5367 USDT |
0.5202 USDT |
| 2024-01-29 |
0.5018 USDT |
11,699,152.1957 ADA |
0.4903 USDT |
0.4837 USDT |
0.5254 USDT |
0.5227 USDT |