Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.4849 USDT |
8,856,059.4295 ADA |
0.4681 USDT |
0.4644 USDT |
0.4989 USDT |
0.4806 USDT |
| 2024-04-19 |
0.4584 USDT |
14,678,408.8795 ADA |
0.4580 USDT |
0.4226 USDT |
0.4758 USDT |
0.4738 USDT |
| 2024-04-18 |
0.4493 USDT |
8,467,101.4800 ADA |
0.4441 USDT |
0.4344 USDT |
0.4609 USDT |
0.4583 USDT |
| 2024-04-17 |
0.4460 USDT |
8,670,438.6990 ADA |
0.4583 USDT |
0.4274 USDT |
0.4650 USDT |
0.4481 USDT |
| 2024-04-16 |
0.4570 USDT |
11,079,597.3300 ADA |
0.4610 USDT |
0.4393 USDT |
0.4779 USDT |
0.4596 USDT |
| 2024-04-15 |
0.4709 USDT |
18,505,849.0134 ADA |
0.4674 USDT |
0.4388 USDT |
0.4951 USDT |
0.4521 USDT |
| 2024-04-14 |
0.4546 USDT |
25,020,118.2612 ADA |
0.4450 USDT |
0.4323 USDT |
0.4778 USDT |
0.4715 USDT |
| 2024-04-13 |
0.4659 USDT |
35,138,228.3789 ADA |
0.5027 USDT |
0.3953 USDT |
0.5164 USDT |
0.4165 USDT |
| 2024-04-12 |
0.4993 USDT |
35,826,478.6886 ADA |
0.5860 USDT |
0.3803 USDT |
0.5923 USDT |
0.4965 USDT |
| 2024-04-11 |
0.5852 USDT |
5,884,610.6700 ADA |
0.5862 USDT |
0.5756 USDT |
0.5944 USDT |
0.5852 USDT |
| 2024-04-10 |
0.5772 USDT |
9,813,388.0640 ADA |
0.5912 USDT |
0.5571 USDT |
0.5940 USDT |
0.5858 USDT |
| 2024-04-09 |
0.6047 USDT |
11,281,809.8400 ADA |
0.6138 USDT |
0.5902 USDT |
0.6242 USDT |
0.5926 USDT |
| 2024-04-08 |
0.6035 USDT |
7,050,597.5251 ADA |
0.5891 USDT |
0.5792 USDT |
0.6151 USDT |
0.6140 USDT |
| 2024-04-07 |
0.5903 USDT |
5,603,165.2600 ADA |
0.5837 USDT |
0.5819 USDT |
0.5971 USDT |
0.5865 USDT |
| 2024-04-06 |
0.5806 USDT |
3,608,386.0200 ADA |
0.5741 USDT |
0.5711 USDT |
0.5859 USDT |
0.5832 USDT |
| 2024-04-05 |
0.5715 USDT |
5,996,989.1151 ADA |
0.5832 USDT |
0.5593 USDT |
0.5848 USDT |
0.5749 USDT |
| 2024-04-04 |
0.5813 USDT |
6,904,426.9372 ADA |
0.5695 USDT |
0.5589 USDT |
0.5968 USDT |
0.5801 USDT |
| 2024-04-03 |
0.5810 USDT |
6,726,934.6004 ADA |
0.5807 USDT |
0.5605 USDT |
0.5945 USDT |
0.5754 USDT |
| 2024-04-02 |
0.5901 USDT |
11,655,744.1055 ADA |
0.6212 USDT |
0.5728 USDT |
0.6214 USDT |
0.5779 USDT |
| 2024-04-01 |
0.6237 USDT |
9,816,572.6500 ADA |
0.6503 USDT |
0.6050 USDT |
0.6515 USDT |
0.6189 USDT |
| 2024-03-31 |
0.6472 USDT |
4,450,008.8395 ADA |
0.6437 USDT |
0.6420 USDT |
0.6536 USDT |
0.6510 USDT |
| 2024-03-30 |
0.6537 USDT |
5,721,872.0690 ADA |
0.6645 USDT |
0.6416 USDT |
0.6691 USDT |
0.6443 USDT |
| 2024-03-29 |
0.6519 USDT |
6,845,810.6300 ADA |
0.6511 USDT |
0.6350 USDT |
0.6680 USDT |
0.6489 USDT |
| 2024-03-28 |
0.6484 USDT |
7,371,350.8300 ADA |
0.6479 USDT |
0.6354 USDT |
0.6580 USDT |
0.6497 USDT |
| 2024-03-27 |
0.6479 USDT |
14,522,395.4630 ADA |
0.6651 USDT |
0.6300 USDT |
0.6710 USDT |
0.6505 USDT |
| 2024-03-26 |
0.6653 USDT |
15,042,681.7798 ADA |
0.6567 USDT |
0.6504 USDT |
0.6835 USDT |
0.6617 USDT |
| 2024-03-25 |
0.6537 USDT |
12,156,550.4662 ADA |
0.6470 USDT |
0.6378 USDT |
0.6685 USDT |
0.6660 USDT |
| 2024-03-24 |
0.6350 USDT |
8,942,393.9261 ADA |
0.6231 USDT |
0.6224 USDT |
0.6455 USDT |
0.6444 USDT |
| 2024-03-23 |
0.6278 USDT |
9,870,322.5199 ADA |
0.6147 USDT |
0.6102 USDT |
0.6393 USDT |
0.6305 USDT |
| 2024-03-22 |
0.6184 USDT |
13,794,857.9713 ADA |
0.6319 USDT |
0.5989 USDT |
0.6425 USDT |
0.6049 USDT |
| 2024-03-21 |
0.6338 USDT |
14,743,436.8055 ADA |
0.6397 USDT |
0.6178 USDT |
0.6483 USDT |
0.6312 USDT |
| 2024-03-20 |
0.6028 USDT |
19,111,629.8468 ADA |
0.5863 USDT |
0.5690 USDT |
0.6434 USDT |
0.6380 USDT |
| 2024-03-19 |
0.6184 USDT |
29,919,778.5791 ADA |
0.6603 USDT |
0.5914 USDT |
0.6662 USDT |
0.6031 USDT |
| 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 |