Identifier on Bithumb Global: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-27 |
0.0546 USDT |
908,307.4000 ADA |
0.0533 USDT |
0.0526 USDT |
0.0558 USDT |
0.0550 USDT |
| 2020-05-26 |
0.0527 USDT |
759,787.1342 ADA |
0.0534 USDT |
0.0516 USDT |
0.0542 USDT |
0.0529 USDT |
| 2020-05-25 |
0.0524 USDT |
830,935.8141 ADA |
0.0509 USDT |
0.0509 USDT |
0.0540 USDT |
0.0535 USDT |
| 2020-05-24 |
0.0542 USDT |
944,687.2000 ADA |
0.0547 USDT |
0.0519 USDT |
0.0562 USDT |
0.0522 USDT |
| 2020-05-23 |
0.0554 USDT |
700,590.5000 ADA |
0.0560 USDT |
0.0542 USDT |
0.0568 USDT |
0.0549 USDT |
| 2020-05-22 |
0.0539 USDT |
799,405.7000 ADA |
0.0525 USDT |
0.0516 USDT |
0.0575 USDT |
0.0560 USDT |
| 2020-05-21 |
0.0545 USDT |
1,242,380.6000 ADA |
0.0573 USDT |
0.0507 USDT |
0.0579 USDT |
0.0525 USDT |
| 2020-05-20 |
0.0562 USDT |
958,257.0000 ADA |
0.0571 USDT |
0.0543 USDT |
0.0578 USDT |
0.0572 USDT |
| 2020-05-19 |
0.0544 USDT |
956,554.6000 ADA |
0.0548 USDT |
0.0527 USDT |
0.0573 USDT |
0.0570 USDT |
| 2020-05-18 |
0.0538 USDT |
1,038,442.3000 ADA |
0.0518 USDT |
0.0513 USDT |
0.0561 USDT |
0.0547 USDT |
| 2020-05-17 |
0.0518 USDT |
893,578.1000 ADA |
0.0513 USDT |
0.0509 USDT |
0.0526 USDT |
0.0516 USDT |
| 2020-05-16 |
0.0511 USDT |
708,875.9000 ADA |
0.0505 USDT |
0.0500 USDT |
0.0517 USDT |
0.0512 USDT |
| 2020-05-15 |
0.0510 USDT |
1,098,310.2000 ADA |
0.0510 USDT |
0.0498 USDT |
0.0521 USDT |
0.0510 USDT |
| 2020-05-14 |
0.0516 USDT |
1,250,056.2184 ADA |
0.0516 USDT |
0.0506 USDT |
0.0523 USDT |
0.0515 USDT |
| 2020-05-13 |
0.0511 USDT |
757,161.4000 ADA |
0.0507 USDT |
0.0494 USDT |
0.0526 USDT |
0.0520 USDT |
| 2020-05-12 |
0.0504 USDT |
768,872.6000 ADA |
0.0480 USDT |
0.0480 USDT |
0.0514 USDT |
0.0507 USDT |
| 2020-05-11 |
0.0475 USDT |
1,468,445.6000 ADA |
0.0479 USDT |
0.0452 USDT |
0.0501 USDT |
0.0481 USDT |
| 2020-05-10 |
0.0469 USDT |
2,002,945.3000 ADA |
0.0519 USDT |
0.0429 USDT |
0.0519 USDT |
0.0475 USDT |
| 2020-05-09 |
0.0525 USDT |
908,880.0000 ADA |
0.0524 USDT |
0.0515 USDT |
0.0533 USDT |
0.0521 USDT |
| 2020-05-08 |
0.0522 USDT |
1,185,839.0000 ADA |
0.0515 USDT |
0.0510 USDT |
0.0537 USDT |
0.0528 USDT |
| 2020-05-07 |
0.0502 USDT |
1,609,505.4000 ADA |
0.0492 USDT |
0.0487 USDT |
0.0516 USDT |
0.0516 USDT |
| 2020-05-06 |
0.0504 USDT |
1,144,977.4000 ADA |
0.0498 USDT |
0.0488 USDT |
0.0513 USDT |
0.0503 USDT |
| 2020-05-05 |
0.0499 USDT |
864,736.1000 ADA |
0.0495 USDT |
0.0486 USDT |
0.0506 USDT |
0.0494 USDT |
| 2020-05-04 |
0.0482 USDT |
857,057.1000 ADA |
0.0491 USDT |
0.0461 USDT |
0.0501 USDT |
0.0493 USDT |
| 2020-05-03 |
0.0500 USDT |
949,673.0000 ADA |
0.0511 USDT |
0.0477 USDT |
0.0519 USDT |
0.0491 USDT |
| 2020-05-02 |
0.0505 USDT |
698,951.4000 ADA |
0.0508 USDT |
0.0496 USDT |
0.0516 USDT |
0.0511 USDT |
| 2020-05-01 |
0.0505 USDT |
914,615.9000 ADA |
0.0474 USDT |
0.0473 USDT |
0.0517 USDT |
0.0510 USDT |
| 2020-04-30 |
0.0508 USDT |
2,028,167.7000 ADA |
0.0516 USDT |
0.0469 USDT |
0.0543 USDT |
0.0476 USDT |
| 2020-04-29 |
0.0499 USDT |
1,517,507.1000 ADA |
0.0466 USDT |
0.0465 USDT |
0.0520 USDT |
0.0516 USDT |
| 2020-04-28 |
0.0470 USDT |
618,966.1000 ADA |
0.0466 USDT |
0.0458 USDT |
0.0479 USDT |
0.0467 USDT |
| 2020-04-27 |
0.0457 USDT |
695,518.9000 ADA |
0.0459 USDT |
0.0444 USDT |
0.0475 USDT |
0.0466 USDT |
| 2020-04-26 |
0.0437 USDT |
669,780.4000 ADA |
0.0423 USDT |
0.0418 USDT |
0.0461 USDT |
0.0460 USDT |
| 2020-04-25 |
0.0426 USDT |
666,149.4000 ADA |
0.0418 USDT |
0.0412 USDT |
0.0433 USDT |
0.0422 USDT |
| 2020-04-24 |
0.0429 USDT |
659,184.6000 ADA |
0.0408 USDT |
0.0407 USDT |
0.0438 USDT |
0.0418 USDT |
| 2020-04-23 |
0.0390 USDT |
996,776.9000 ADA |
0.0367 USDT |
0.0366 USDT |
0.0423 USDT |
0.0406 USDT |
| 2020-04-22 |
0.0355 USDT |
621,260.7000 ADA |
0.0347 USDT |
0.0344 USDT |
0.0368 USDT |
0.0368 USDT |
| 2020-04-21 |
0.0344 USDT |
587,066.1000 ADA |
0.0339 USDT |
0.0338 USDT |
0.0350 USDT |
0.0347 USDT |
| 2020-04-20 |
0.0354 USDT |
806,204.4000 ADA |
0.0356 USDT |
0.0339 USDT |
0.0367 USDT |
0.0340 USDT |
| 2020-04-19 |
0.0360 USDT |
576,354.4000 ADA |
0.0366 USDT |
0.0351 USDT |
0.0367 USDT |
0.0357 USDT |
| 2020-04-18 |
0.0354 USDT |
639,004.5000 ADA |
0.0345 USDT |
0.0344 USDT |
0.0368 USDT |
0.0366 USDT |
| 2020-04-17 |
0.0344 USDT |
657,953.1000 ADA |
0.0344 USDT |
0.0341 USDT |
0.0349 USDT |
0.0346 USDT |
| 2020-04-16 |
0.0331 USDT |
1,108,054.7000 ADA |
0.0317 USDT |
0.0310 USDT |
0.0348 USDT |
0.0346 USDT |
| 2020-04-15 |
0.0329 USDT |
719,777.6000 ADA |
0.0331 USDT |
0.0317 USDT |
0.0336 USDT |
0.0317 USDT |
| 2020-04-14 |
0.0332 USDT |
741,663.3000 ADA |
0.0333 USDT |
0.0327 USDT |
0.0338 USDT |
0.0329 USDT |
| 2020-04-13 |
0.0326 USDT |
887,215.9000 ADA |
0.0337 USDT |
0.0319 USDT |
0.0337 USDT |
0.0333 USDT |
| 2020-04-12 |
0.0339 USDT |
701,461.5000 ADA |
0.0336 USDT |
0.0329 USDT |
0.0349 USDT |
0.0341 USDT |
| 2020-04-11 |
0.0335 USDT |
644,132.9000 ADA |
0.0332 USDT |
0.0326 USDT |
0.0341 USDT |
0.0335 USDT |
| 2020-04-10 |
0.0337 USDT |
937,075.8000 ADA |
0.0361 USDT |
0.0323 USDT |
0.0363 USDT |
0.0332 USDT |
| 2020-04-09 |
0.0361 USDT |
690,342.6000 ADA |
0.0364 USDT |
0.0353 USDT |
0.0367 USDT |
0.0360 USDT |
| 2020-04-08 |
0.0362 USDT |
744,131.2000 ADA |
0.0351 USDT |
0.0351 USDT |
0.0369 USDT |
0.0364 USDT |