Identifier on Bithumb Global: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
0.7761 USDT |
3,072,236.7000 ADA |
0.7546 USDT |
0.7458 USDT |
0.7976 USDT |
0.7875 USDT |
| 2022-04-30 |
0.7890 USDT |
2,262,747.3047 ADA |
0.8085 USDT |
0.7360 USDT |
0.8189 USDT |
0.7528 USDT |
| 2022-04-29 |
0.8179 USDT |
4,061,634.1847 ADA |
0.8435 USDT |
0.7796 USDT |
0.8465 USDT |
0.8073 USDT |
| 2022-04-28 |
0.8396 USDT |
5,542,712.6116 ADA |
0.8404 USDT |
0.8276 USDT |
0.8509 USDT |
0.8426 USDT |
| 2022-04-27 |
0.8390 USDT |
4,006,406.0000 ADA |
0.8254 USDT |
0.8216 USDT |
0.8560 USDT |
0.8396 USDT |
| 2022-04-26 |
0.8551 USDT |
6,348,988.2000 ADA |
0.8942 USDT |
0.8175 USDT |
0.9031 USDT |
0.8226 USDT |
| 2022-04-25 |
0.8637 USDT |
6,639,815.7253 ADA |
0.8854 USDT |
0.8021 USDT |
0.9025 USDT |
0.8976 USDT |
| 2022-04-24 |
0.8884 USDT |
2,118,158.4000 ADA |
0.8880 USDT |
0.8812 USDT |
0.8989 USDT |
0.8847 USDT |
| 2022-04-23 |
0.8975 USDT |
1,368,532.5000 ADA |
0.9029 USDT |
0.8816 USDT |
0.9118 USDT |
0.8896 USDT |
| 2022-04-22 |
0.9104 USDT |
4,438,071.8000 ADA |
0.9091 USDT |
0.8920 USDT |
0.9248 USDT |
0.9089 USDT |
| 2022-04-21 |
0.9393 USDT |
5,690,045.8000 ADA |
0.9399 USDT |
0.8931 USDT |
0.9714 USDT |
0.9105 USDT |
| 2022-04-20 |
0.9502 USDT |
4,588,749.1000 ADA |
0.9515 USDT |
0.9317 USDT |
0.9763 USDT |
0.9404 USDT |
| 2022-04-19 |
0.9394 USDT |
2,928,661.8015 ADA |
0.9329 USDT |
0.9245 USDT |
0.9560 USDT |
0.9519 USDT |
| 2022-04-18 |
0.9077 USDT |
6,060,247.4000 ADA |
0.9168 USDT |
0.8759 USDT |
0.9347 USDT |
0.9337 USDT |
| 2022-04-17 |
0.9442 USDT |
2,175,069.4000 ADA |
0.9536 USDT |
0.9183 USDT |
0.9627 USDT |
0.9186 USDT |
| 2022-04-16 |
0.9495 USDT |
1,867,710.6000 ADA |
0.9548 USDT |
0.9387 USDT |
0.9587 USDT |
0.9527 USDT |
| 2022-04-15 |
0.9486 USDT |
2,438,006.8000 ADA |
0.9322 USDT |
0.9298 USDT |
0.9587 USDT |
0.9556 USDT |
| 2022-04-14 |
0.9515 USDT |
3,408,753.7000 ADA |
0.9766 USDT |
0.9226 USDT |
0.9859 USDT |
0.9318 USDT |
| 2022-04-13 |
0.9586 USDT |
5,446,937.9000 ADA |
0.9534 USDT |
0.9339 USDT |
0.9817 USDT |
0.9756 USDT |
| 2022-04-12 |
0.9500 USDT |
6,695,835.9778 ADA |
0.9190 USDT |
0.9182 USDT |
0.9813 USDT |
0.9496 USDT |
| 2022-04-11 |
0.9623 USDT |
7,256,964.1283 ADA |
1.0251 USDT |
0.8668 USDT |
1.0351 USDT |
0.9221 USDT |
| 2022-04-10 |
1.0443 USDT |
2,565,909.4268 ADA |
1.0431 USDT |
1.0264 USDT |
1.0675 USDT |
1.0345 USDT |
| 2022-04-09 |
1.0326 USDT |
1,143,396.3000 ADA |
1.1723 USDT |
1.0212 USDT |
1.1723 USDT |
1.0360 USDT |
| 2022-04-08 |
1.0688 USDT |
5,210,699.7000 ADA |
1.0895 USDT |
1.0212 USDT |
1.1014 USDT |
1.0273 USDT |
| 2022-04-07 |
1.0759 USDT |
4,349,764.3901 ADA |
1.0542 USDT |
1.0356 USDT |
1.0927 USDT |
1.0908 USDT |
| 2022-04-06 |
1.1155 USDT |
7,222,456.9000 ADA |
1.1714 USDT |
1.0500 USDT |
1.1726 USDT |
1.0514 USDT |
| 2022-04-05 |
1.1975 USDT |
4,415,816.0592 ADA |
1.2098 USDT |
1.1630 USDT |
1.2208 USDT |
1.1690 USDT |
| 2022-04-04 |
1.1965 USDT |
5,664,812.6000 ADA |
1.1830 USDT |
1.1622 USDT |
1.2410 USDT |
1.2104 USDT |
| 2022-04-03 |
1.1757 USDT |
2,683,086.0000 ADA |
1.1555 USDT |
1.1454 USDT |
1.1996 USDT |
1.1811 USDT |
| 2022-04-02 |
1.1727 USDT |
4,574,933.9000 ADA |
1.1626 USDT |
1.1496 USDT |
1.1956 USDT |
1.1595 USDT |
| 2022-04-01 |
1.1474 USDT |
5,766,495.7000 ADA |
1.1438 USDT |
1.1055 USDT |
1.1754 USDT |
1.1641 USDT |
| 2022-03-31 |
1.2011 USDT |
3,228,717.8234 ADA |
1.1897 USDT |
1.1507 USDT |
1.2210 USDT |
1.1736 USDT |
| 2022-03-30 |
1.1883 USDT |
2,454,245.8000 ADA |
1.1888 USDT |
1.1622 USDT |
1.2179 USDT |
1.1915 USDT |
| 2022-03-29 |
1.2058 USDT |
3,902,521.7344 ADA |
1.1707 USDT |
1.1695 USDT |
1.2379 USDT |
1.1872 USDT |
| 2022-03-28 |
1.2030 USDT |
3,646,999.0405 ADA |
1.1820 USDT |
1.1581 USDT |
1.2448 USDT |
1.1711 USDT |
| 2022-03-27 |
1.1406 USDT |
3,252,585.4446 ADA |
1.1533 USDT |
1.1056 USDT |
1.1759 USDT |
1.1728 USDT |
| 2022-03-26 |
1.1233 USDT |
1,302,555.5000 ADA |
1.0932 USDT |
1.0798 USDT |
1.1557 USDT |
1.1524 USDT |
| 2022-03-25 |
1.1210 USDT |
3,289,005.4000 ADA |
1.1311 USDT |
1.0760 USDT |
1.1642 USDT |
1.0996 USDT |
| 2022-03-24 |
1.1466 USDT |
4,217,107.5690 ADA |
1.1101 USDT |
1.0797 USDT |
1.1892 USDT |
1.1291 USDT |
| 2022-03-23 |
1.0140 USDT |
2,639,064.8557 ADA |
0.9774 USDT |
0.9533 USDT |
1.1623 USDT |
1.0888 USDT |
| 2022-03-22 |
0.9454 USDT |
4,061,028.4000 ADA |
0.9160 USDT |
0.9073 USDT |
0.9850 USDT |
0.9780 USDT |
| 2022-03-21 |
0.8978 USDT |
3,197,872.5508 ADA |
0.8765 USDT |
0.8630 USDT |
0.9287 USDT |
0.9146 USDT |
| 2022-03-20 |
0.8872 USDT |
1,413,474.7453 ADA |
0.9034 USDT |
0.8625 USDT |
0.9500 USDT |
0.8817 USDT |
| 2022-03-19 |
0.8753 USDT |
1,194,840.8313 ADA |
0.8502 USDT |
0.8498 USDT |
0.9135 USDT |
0.9099 USDT |
| 2022-03-18 |
0.8401 USDT |
2,207,644.2538 ADA |
0.8340 USDT |
0.8184 USDT |
0.8597 USDT |
0.8519 USDT |
| 2022-03-17 |
0.8441 USDT |
2,111,647.7000 ADA |
0.8372 USDT |
0.8284 USDT |
0.8567 USDT |
0.8336 USDT |
| 2022-03-16 |
0.8137 USDT |
6,057,721.0441 ADA |
0.7998 USDT |
0.7936 USDT |
0.8383 USDT |
0.8368 USDT |
| 2022-03-15 |
0.7963 USDT |
2,726,824.4460 ADA |
0.8035 USDT |
0.7615 USDT |
0.8165 USDT |
0.8004 USDT |
| 2022-03-14 |
0.7979 USDT |
3,182,914.5380 ADA |
0.7871 USDT |
0.7806 USDT |
0.8129 USDT |
0.8035 USDT |
| 2022-03-13 |
0.7976 USDT |
2,763,765.9000 ADA |
0.7873 USDT |
0.7850 USDT |
0.8200 USDT |
0.7907 USDT |