Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.4932 USDT |
10,146,638.7812 ADA |
0.4861 USDT |
0.4833 USDT |
0.5005 USDT |
0.4875 USDT |
| 2024-01-27 |
0.4842 USDT |
6,274,058.9478 ADA |
0.4850 USDT |
0.4755 USDT |
0.4899 USDT |
0.4851 USDT |
| 2024-01-26 |
0.4802 USDT |
10,810,899.2218 ADA |
0.4667 USDT |
0.4629 USDT |
0.4903 USDT |
0.4838 USDT |
| 2024-01-25 |
0.4709 USDT |
10,832,968.2277 ADA |
0.4765 USDT |
0.4586 USDT |
0.4839 USDT |
0.4667 USDT |
| 2024-01-24 |
0.4719 USDT |
12,083,231.6002 ADA |
0.4773 USDT |
0.4643 USDT |
0.4805 USDT |
0.4708 USDT |
| 2024-01-23 |
0.4641 USDT |
22,081,964.0720 ADA |
0.4785 USDT |
0.4475 USDT |
0.4861 USDT |
0.4667 USDT |
| 2024-01-22 |
0.4922 USDT |
13,205,229.6135 ADA |
0.5031 USDT |
0.4767 USDT |
0.5062 USDT |
0.4800 USDT |
| 2024-01-21 |
0.5157 USDT |
7,031,644.9825 ADA |
0.5158 USDT |
0.5095 USDT |
0.5203 USDT |
0.5113 USDT |
| 2024-01-20 |
0.5112 USDT |
12,091,406.4598 ADA |
0.5043 USDT |
0.4987 USDT |
0.5177 USDT |
0.5140 USDT |
| 2024-01-19 |
0.4914 USDT |
13,321,195.9706 ADA |
0.5024 USDT |
0.4711 USDT |
0.5050 USDT |
0.4986 USDT |
| 2024-01-18 |
0.5116 USDT |
15,982,362.5623 ADA |
0.5282 USDT |
0.4954 USDT |
0.5282 USDT |
0.5018 USDT |
| 2024-01-17 |
0.5308 USDT |
6,578,468.0325 ADA |
0.5356 USDT |
0.5213 USDT |
0.5395 USDT |
0.5290 USDT |
| 2024-01-16 |
0.5372 USDT |
7,985,930.6301 ADA |
0.5278 USDT |
0.5252 USDT |
0.5482 USDT |
0.5450 USDT |
| 2024-01-15 |
0.5325 USDT |
8,452,662.4429 ADA |
0.5251 USDT |
0.5217 USDT |
0.5416 USDT |
0.5302 USDT |
| 2024-01-14 |
0.5421 USDT |
9,501,683.9666 ADA |
0.5490 USDT |
0.5285 USDT |
0.5501 USDT |
0.5294 USDT |
| 2024-01-13 |
0.5466 USDT |
10,113,015.0929 ADA |
0.5478 USDT |
0.5311 USDT |
0.5539 USDT |
0.5489 USDT |
| 2024-01-12 |
0.5694 USDT |
23,649,024.6567 ADA |
0.5819 USDT |
0.5401 USDT |
0.5889 USDT |
0.5622 USDT |
| 2024-01-11 |
0.5840 USDT |
48,429,769.4489 ADA |
0.5661 USDT |
0.5607 USDT |
0.6173 USDT |
0.5759 USDT |
| 2024-01-10 |
0.5122 USDT |
47,010,444.4545 ADA |
0.5123 USDT |
0.4873 USDT |
0.5470 USDT |
0.5391 USDT |
| 2024-01-09 |
0.5144 USDT |
35,743,853.5271 ADA |
0.5412 USDT |
0.4964 USDT |
0.5435 USDT |
0.5105 USDT |
| 2024-01-08 |
0.5024 USDT |
31,312,400.8702 ADA |
0.4945 USDT |
0.4642 USDT |
0.5443 USDT |
0.5403 USDT |
| 2024-01-07 |
0.5174 USDT |
13,159,093.7252 ADA |
0.5226 USDT |
0.4905 USDT |
0.5300 USDT |
0.4975 USDT |
| 2024-01-06 |
0.5232 USDT |
15,705,467.0144 ADA |
0.5414 USDT |
0.5069 USDT |
0.5429 USDT |
0.5242 USDT |
| 2024-01-05 |
0.5432 USDT |
29,479,439.5573 ADA |
0.5701 USDT |
0.5219 USDT |
0.5727 USDT |
0.5317 USDT |
| 2024-01-04 |
0.5645 USDT |
21,978,210.4363 ADA |
0.5569 USDT |
0.5492 USDT |
0.5787 USDT |
0.5693 USDT |
| 2024-01-03 |
0.5614 USDT |
43,093,046.1029 ADA |
0.6052 USDT |
0.4810 USDT |
0.6185 USDT |
0.5562 USDT |
| 2024-01-02 |
0.6244 USDT |
16,065,721.1297 ADA |
0.6232 USDT |
0.6034 USDT |
0.6372 USDT |
0.6049 USDT |
| 2024-01-01 |
0.6063 USDT |
11,095,046.0520 ADA |
0.5940 USDT |
0.5903 USDT |
0.6239 USDT |
0.6221 USDT |
| 2023-12-31 |
0.6004 USDT |
9,816,072.4533 ADA |
0.6009 USDT |
0.5792 USDT |
0.6101 USDT |
0.5913 USDT |
| 2023-12-30 |
0.6050 USDT |
11,511,051.5444 ADA |
0.6082 USDT |
0.5932 USDT |
0.6131 USDT |
0.6030 USDT |
| 2023-12-29 |
0.6064 USDT |
42,507,884.6132 ADA |
0.6160 USDT |
0.5859 USDT |
0.6257 USDT |
0.6075 USDT |
| 2023-12-28 |
0.6408 USDT |
49,244,649.3462 ADA |
0.6334 USDT |
0.6099 USDT |
0.6767 USDT |
0.6163 USDT |
| 2023-12-27 |
0.6160 USDT |
27,459,021.9196 ADA |
0.6087 USDT |
0.5839 USDT |
0.6393 USDT |
0.6351 USDT |
| 2023-12-26 |
0.6033 USDT |
33,225,858.3917 ADA |
0.6242 USDT |
0.5611 USDT |
0.6277 USDT |
0.5953 USDT |
| 2023-12-25 |
0.6126 USDT |
19,357,874.7833 ADA |
0.5921 USDT |
0.5891 USDT |
0.6350 USDT |
0.6288 USDT |
| 2023-12-24 |
0.6125 USDT |
25,951,799.6104 ADA |
0.6129 USDT |
0.5850 USDT |
0.6283 USDT |
0.5951 USDT |
| 2023-12-23 |
0.6052 USDT |
14,664,515.4269 ADA |
0.6226 USDT |
0.5963 USDT |
0.6231 USDT |
0.6130 USDT |
| 2023-12-22 |
0.6266 USDT |
24,651,848.6895 ADA |
0.6353 USDT |
0.6057 USDT |
0.6511 USDT |
0.6210 USDT |
| 2023-12-21 |
0.6060 USDT |
22,609,066.1041 ADA |
0.5894 USDT |
0.5818 USDT |
0.6300 USDT |
0.6280 USDT |
| 2023-12-20 |
0.5924 USDT |
22,082,457.7314 ADA |
0.5759 USDT |
0.5686 USDT |
0.6098 USDT |
0.5888 USDT |
| 2023-12-19 |
0.5934 USDT |
20,244,747.0023 ADA |
0.6022 USDT |
0.5664 USDT |
0.6171 USDT |
0.5727 USDT |
| 2023-12-18 |
0.5682 USDT |
20,845,933.6001 ADA |
0.5804 USDT |
0.5436 USDT |
0.6008 USDT |
0.5938 USDT |
| 2023-12-17 |
0.5989 USDT |
12,035,145.4027 ADA |
0.6078 USDT |
0.5853 USDT |
0.6182 USDT |
0.5965 USDT |
| 2023-12-16 |
0.6115 USDT |
13,009,116.1062 ADA |
0.6005 USDT |
0.5862 USDT |
0.6257 USDT |
0.6125 USDT |
| 2023-12-15 |
0.6317 USDT |
18,084,503.3663 ADA |
0.6432 USDT |
0.6124 USDT |
0.6548 USDT |
0.6180 USDT |
| 2023-12-14 |
0.6476 USDT |
37,996,052.0395 ADA |
0.6675 USDT |
0.6083 USDT |
0.6804 USDT |
0.6488 USDT |
| 2023-12-13 |
0.5993 USDT |
42,430,110.5904 ADA |
0.5783 USDT |
0.5424 USDT |
0.6519 USDT |
0.6359 USDT |
| 2023-12-12 |
0.5791 USDT |
39,402,055.7013 ADA |
0.5509 USDT |
0.5508 USDT |
0.6064 USDT |
0.5713 USDT |
| 2023-12-11 |
0.5487 USDT |
38,758,484.5862 ADA |
0.5949 USDT |
0.5068 USDT |
0.5984 USDT |
0.5473 USDT |
| 2023-12-10 |
0.5936 USDT |
28,345,536.9549 ADA |
0.5792 USDT |
0.5697 USDT |
0.6148 USDT |
0.5946 USDT |