Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.6040 USDT |
67,651,204.9907 ADA |
0.5461 USDT |
0.5441 USDT |
0.6474 USDT |
0.5914 USDT |
| 2023-12-08 |
0.5181 USDT |
50,696,551.1995 ADA |
0.4556 USDT |
0.4522 USDT |
0.5716 USDT |
0.5413 USDT |
| 2023-12-07 |
0.4467 USDT |
18,826,084.6139 ADA |
0.4430 USDT |
0.4312 USDT |
0.4601 USDT |
0.4546 USDT |
| 2023-12-06 |
0.4366 USDT |
37,309,413.0994 ADA |
0.4258 USDT |
0.4161 USDT |
0.4550 USDT |
0.4474 USDT |
| 2023-12-05 |
0.4112 USDT |
19,997,026.9854 ADA |
0.4069 USDT |
0.3969 USDT |
0.4254 USDT |
0.4252 USDT |
| 2023-12-04 |
0.4030 USDT |
23,964,148.8515 ADA |
0.3948 USDT |
0.3908 USDT |
0.4150 USDT |
0.4036 USDT |
| 2023-12-03 |
0.3944 USDT |
8,737,628.7487 ADA |
0.3979 USDT |
0.3879 USDT |
0.4029 USDT |
0.3952 USDT |
| 2023-12-02 |
0.3896 USDT |
13,083,789.0903 ADA |
0.3843 USDT |
0.3828 USDT |
0.3972 USDT |
0.3957 USDT |
| 2023-12-01 |
0.3810 USDT |
6,784,620.1734 ADA |
0.3758 USDT |
0.3735 USDT |
0.3854 USDT |
0.3836 USDT |
| 2023-11-30 |
0.3758 USDT |
8,731,723.3475 ADA |
0.3810 USDT |
0.3719 USDT |
0.3828 USDT |
0.3754 USDT |
| 2023-11-29 |
0.3842 USDT |
8,796,035.4768 ADA |
0.3857 USDT |
0.3775 USDT |
0.3891 USDT |
0.3829 USDT |
| 2023-11-28 |
0.3799 USDT |
9,715,822.6397 ADA |
0.3780 USDT |
0.3695 USDT |
0.3883 USDT |
0.3872 USDT |
| 2023-11-27 |
0.3807 USDT |
8,163,124.8678 ADA |
0.3873 USDT |
0.3719 USDT |
0.3921 USDT |
0.3744 USDT |
| 2023-11-26 |
0.3887 USDT |
8,417,667.7557 ADA |
0.3942 USDT |
0.3783 USDT |
0.3956 USDT |
0.3857 USDT |
| 2023-11-25 |
0.3919 USDT |
9,138,256.3624 ADA |
0.3861 USDT |
0.3845 USDT |
0.3960 USDT |
0.3934 USDT |
| 2023-11-24 |
0.3902 USDT |
14,907,610.8652 ADA |
0.3873 USDT |
0.3836 USDT |
0.3977 USDT |
0.3860 USDT |
| 2023-11-23 |
0.3819 USDT |
7,756,220.5979 ADA |
0.3806 USDT |
0.3761 USDT |
0.3873 USDT |
0.3811 USDT |
| 2023-11-22 |
0.3718 USDT |
9,748,826.8462 ADA |
0.3564 USDT |
0.3556 USDT |
0.3873 USDT |
0.3823 USDT |
| 2023-11-21 |
0.3758 USDT |
19,641,230.9464 ADA |
0.3804 USDT |
0.3602 USDT |
0.3898 USDT |
0.3735 USDT |
| 2023-11-20 |
0.3890 USDT |
13,003,793.8964 ADA |
0.3844 USDT |
0.3803 USDT |
0.3994 USDT |
0.3835 USDT |
| 2023-11-19 |
0.3760 USDT |
10,973,320.3534 ADA |
0.3773 USDT |
0.3688 USDT |
0.3842 USDT |
0.3802 USDT |
| 2023-11-18 |
0.3642 USDT |
12,702,995.3237 ADA |
0.3671 USDT |
0.3489 USDT |
0.3774 USDT |
0.3767 USDT |
| 2023-11-17 |
0.3665 USDT |
15,297,584.0234 ADA |
0.3704 USDT |
0.3530 USDT |
0.3781 USDT |
0.3668 USDT |
| 2023-11-16 |
0.3880 USDT |
27,828,171.4232 ADA |
0.3787 USDT |
0.3587 USDT |
0.4093 USDT |
0.3672 USDT |
| 2023-11-15 |
0.3677 USDT |
9,705,070.3813 ADA |
0.3575 USDT |
0.3536 USDT |
0.3778 USDT |
0.3757 USDT |
| 2023-11-14 |
0.3586 USDT |
13,167,201.8402 ADA |
0.3568 USDT |
0.3399 USDT |
0.3718 USDT |
0.3522 USDT |
| 2023-11-13 |
0.3699 USDT |
13,725,552.8566 ADA |
0.3836 USDT |
0.3530 USDT |
0.3885 USDT |
0.3590 USDT |
| 2023-11-12 |
0.3827 USDT |
9,042,802.9765 ADA |
0.3845 USDT |
0.3708 USDT |
0.3913 USDT |
0.3867 USDT |
| 2023-11-11 |
0.3836 USDT |
18,172,082.6358 ADA |
0.3861 USDT |
0.3694 USDT |
0.3950 USDT |
0.3837 USDT |
| 2023-11-10 |
0.3729 USDT |
15,476,381.1638 ADA |
0.3684 USDT |
0.3626 USDT |
0.3803 USDT |
0.3760 USDT |
| 2023-11-09 |
0.3677 USDT |
27,318,970.5592 ADA |
0.3576 USDT |
0.3412 USDT |
0.3865 USDT |
0.3621 USDT |
| 2023-11-08 |
0.3552 USDT |
10,309,216.1619 ADA |
0.3511 USDT |
0.3487 USDT |
0.3593 USDT |
0.3545 USDT |
| 2023-11-07 |
0.3499 USDT |
21,077,430.7988 ADA |
0.3624 USDT |
0.3334 USDT |
0.3656 USDT |
0.3515 USDT |
| 2023-11-06 |
0.3565 USDT |
22,062,765.0723 ADA |
0.3418 USDT |
0.3377 USDT |
0.3756 USDT |
0.3659 USDT |
| 2023-11-05 |
0.3392 USDT |
15,599,012.0667 ADA |
0.3278 USDT |
0.3260 USDT |
0.3500 USDT |
0.3449 USDT |
| 2023-11-04 |
0.3251 USDT |
14,783,390.4252 ADA |
0.3292 USDT |
0.3208 USDT |
0.3306 USDT |
0.3282 USDT |
| 2023-11-03 |
0.3203 USDT |
19,462,736.0408 ADA |
0.3231 USDT |
0.3115 USDT |
0.3282 USDT |
0.3265 USDT |
| 2023-11-02 |
0.3137 USDT |
27,272,118.3468 ADA |
0.3072 USDT |
0.2981 USDT |
0.3295 USDT |
0.3238 USDT |
| 2023-11-01 |
0.2919 USDT |
12,422,309.3830 ADA |
0.2930 USDT |
0.2842 USDT |
0.3039 USDT |
0.3029 USDT |
| 2023-10-31 |
0.2960 USDT |
12,825,901.8473 ADA |
0.3030 USDT |
0.2844 USDT |
0.3046 USDT |
0.2925 USDT |
| 2023-10-30 |
0.2984 USDT |
8,984,682.8534 ADA |
0.2955 USDT |
0.2920 USDT |
0.3026 USDT |
0.3024 USDT |
| 2023-10-29 |
0.2945 USDT |
5,257,224.6295 ADA |
0.2909 USDT |
0.2882 USDT |
0.2986 USDT |
0.2969 USDT |
| 2023-10-28 |
0.2932 USDT |
5,596,811.9390 ADA |
0.2893 USDT |
0.2887 USDT |
0.2975 USDT |
0.2911 USDT |
| 2023-10-27 |
0.2865 USDT |
8,543,905.7491 ADA |
0.2871 USDT |
0.2806 USDT |
0.2925 USDT |
0.2888 USDT |
| 2023-10-26 |
0.2889 USDT |
12,574,613.9983 ADA |
0.2808 USDT |
0.2800 USDT |
0.2973 USDT |
0.2853 USDT |
| 2023-10-25 |
0.2818 USDT |
11,421,789.5902 ADA |
0.2793 USDT |
0.2762 USDT |
0.2898 USDT |
0.2799 USDT |
| 2023-10-24 |
0.2824 USDT |
18,924,999.5406 ADA |
0.2808 USDT |
0.2733 USDT |
0.2938 USDT |
0.2805 USDT |
| 2023-10-23 |
0.2691 USDT |
15,687,466.4338 ADA |
0.2640 USDT |
0.2616 USDT |
0.2813 USDT |
0.2760 USDT |
| 2023-10-22 |
0.2595 USDT |
6,028,861.3068 ADA |
0.2587 USDT |
0.2554 USDT |
0.2643 USDT |
0.2636 USDT |
| 2023-10-21 |
0.2570 USDT |
7,543,194.2119 ADA |
0.2512 USDT |
0.2495 USDT |
0.2628 USDT |
0.2596 USDT |