Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.4107 USDT |
4,288,599.3600 ADA |
0.3948 USDT |
0.3944 USDT |
0.4197 USDT |
0.4167 USDT |
| 2024-07-25 |
0.3943 USDT |
6,150,540.9900 ADA |
0.4061 USDT |
0.3834 USDT |
0.4083 USDT |
0.3887 USDT |
| 2024-07-24 |
0.4130 USDT |
5,988,380.3700 ADA |
0.4094 USDT |
0.4060 USDT |
0.4215 USDT |
0.4127 USDT |
| 2024-07-23 |
0.4180 USDT |
4,843,208.1076 ADA |
0.4259 USDT |
0.4027 USDT |
0.4295 USDT |
0.4106 USDT |
| 2024-07-22 |
0.4357 USDT |
3,099,881.4914 ADA |
0.4470 USDT |
0.4283 USDT |
0.4503 USDT |
0.4288 USDT |
| 2024-07-21 |
0.4290 USDT |
3,447,474.3700 ADA |
0.4374 USDT |
0.4166 USDT |
0.4389 USDT |
0.4284 USDT |
| 2024-07-20 |
0.4352 USDT |
2,121,081.9298 ADA |
0.4388 USDT |
0.4275 USDT |
0.4419 USDT |
0.4350 USDT |
| 2024-07-19 |
0.4282 USDT |
4,898,618.5983 ADA |
0.4234 USDT |
0.4144 USDT |
0.4428 USDT |
0.4376 USDT |
| 2024-07-18 |
0.4342 USDT |
5,564,066.9200 ADA |
0.4361 USDT |
0.4199 USDT |
0.4497 USDT |
0.4216 USDT |
| 2024-07-17 |
0.4464 USDT |
4,474,579.0900 ADA |
0.4381 USDT |
0.4372 USDT |
0.4567 USDT |
0.4419 USDT |
| 2024-07-16 |
0.4395 USDT |
11,502,296.0241 ADA |
0.4447 USDT |
0.4265 USDT |
0.4524 USDT |
0.4386 USDT |
| 2024-07-15 |
0.4375 USDT |
14,285,066.7645 ADA |
0.4319 USDT |
0.4309 USDT |
0.4444 USDT |
0.4409 USDT |
| 2024-07-14 |
0.4325 USDT |
11,171,975.6559 ADA |
0.4413 USDT |
0.4248 USDT |
0.4449 USDT |
0.4317 USDT |
| 2024-07-13 |
0.4266 USDT |
9,125,524.3878 ADA |
0.4165 USDT |
0.4115 USDT |
0.4402 USDT |
0.4385 USDT |
| 2024-07-12 |
0.4054 USDT |
9,484,835.7600 ADA |
0.3961 USDT |
0.3932 USDT |
0.4180 USDT |
0.4134 USDT |
| 2024-07-11 |
0.3953 USDT |
6,896,361.8431 ADA |
0.3886 USDT |
0.3844 USDT |
0.4050 USDT |
0.3930 USDT |
| 2024-07-10 |
0.3830 USDT |
3,807,696.1900 ADA |
0.3753 USDT |
0.3718 USDT |
0.3877 USDT |
0.3862 USDT |
| 2024-07-09 |
0.3731 USDT |
4,688,567.4398 ADA |
0.3684 USDT |
0.3627 USDT |
0.3807 USDT |
0.3785 USDT |
| 2024-07-08 |
0.3621 USDT |
9,942,057.1468 ADA |
0.3467 USDT |
0.3303 USDT |
0.3800 USDT |
0.3710 USDT |
| 2024-07-07 |
0.3631 USDT |
4,169,967.0912 ADA |
0.3703 USDT |
0.3486 USDT |
0.3717 USDT |
0.3513 USDT |
| 2024-07-06 |
0.3584 USDT |
4,332,357.3445 ADA |
0.3500 USDT |
0.3464 USDT |
0.3733 USDT |
0.3723 USDT |
| 2024-07-05 |
0.3379 USDT |
19,202,274.0953 ADA |
0.3622 USDT |
0.3167 USDT |
0.3622 USDT |
0.3503 USDT |
| 2024-07-04 |
0.3902 USDT |
12,249,964.8300 ADA |
0.4069 USDT |
0.3736 USDT |
0.4137 USDT |
0.3768 USDT |
| 2024-07-03 |
0.4113 USDT |
10,264,743.4416 ADA |
0.4184 USDT |
0.4020 USDT |
0.4237 USDT |
0.4032 USDT |
| 2024-07-02 |
0.4119 USDT |
4,926,802.3300 ADA |
0.4036 USDT |
0.4028 USDT |
0.4190 USDT |
0.4178 USDT |
| 2024-07-01 |
0.4009 USDT |
5,969,167.9886 ADA |
0.3927 USDT |
0.3916 USDT |
0.4085 USDT |
0.4049 USDT |
| 2024-06-30 |
0.3862 USDT |
6,334,507.9917 ADA |
0.3839 USDT |
0.3782 USDT |
0.3937 USDT |
0.3927 USDT |
| 2024-06-29 |
0.3949 USDT |
8,663,014.3500 ADA |
0.3857 USDT |
0.3844 USDT |
0.4037 USDT |
0.3846 USDT |
| 2024-06-28 |
0.3919 USDT |
6,933,666.1500 ADA |
0.3914 USDT |
0.3853 USDT |
0.3970 USDT |
0.3930 USDT |
| 2024-06-27 |
0.3854 USDT |
5,149,259.2200 ADA |
0.3851 USDT |
0.3778 USDT |
0.3943 USDT |
0.3914 USDT |
| 2024-06-26 |
0.3904 USDT |
7,200,199.8998 ADA |
0.3919 USDT |
0.3825 USDT |
0.3981 USDT |
0.3845 USDT |
| 2024-06-25 |
0.3889 USDT |
6,676,612.4600 ADA |
0.3777 USDT |
0.3770 USDT |
0.3973 USDT |
0.3939 USDT |
| 2024-06-24 |
0.3723 USDT |
10,058,179.3000 ADA |
0.3799 USDT |
0.3612 USDT |
0.3816 USDT |
0.3770 USDT |
| 2024-06-23 |
0.3857 USDT |
5,390,033.6900 ADA |
0.3848 USDT |
0.3783 USDT |
0.3933 USDT |
0.3802 USDT |
| 2024-06-22 |
0.3831 USDT |
10,303,936.7700 ADA |
0.3761 USDT |
0.3713 USDT |
0.3908 USDT |
0.3857 USDT |
| 2024-06-21 |
0.3818 USDT |
5,462,350.2400 ADA |
0.3843 USDT |
0.3736 USDT |
0.3909 USDT |
0.3769 USDT |
| 2024-06-20 |
0.3878 USDT |
6,326,735.5300 ADA |
0.3845 USDT |
0.3772 USDT |
0.3973 USDT |
0.3854 USDT |
| 2024-06-19 |
0.3897 USDT |
9,218,616.9697 ADA |
0.3832 USDT |
0.3803 USDT |
0.4022 USDT |
0.3881 USDT |
| 2024-06-18 |
0.3754 USDT |
20,573,571.4560 ADA |
0.4012 USDT |
0.3548 USDT |
0.4027 USDT |
0.3833 USDT |
| 2024-06-17 |
0.4067 USDT |
10,663,477.5300 ADA |
0.4167 USDT |
0.3900 USDT |
0.4210 USDT |
0.4056 USDT |
| 2024-06-16 |
0.4145 USDT |
2,554,375.2200 ADA |
0.4139 USDT |
0.4092 USDT |
0.4176 USDT |
0.4161 USDT |
| 2024-06-15 |
0.4124 USDT |
4,219,085.2400 ADA |
0.4119 USDT |
0.4083 USDT |
0.4156 USDT |
0.4117 USDT |
| 2024-06-14 |
0.4106 USDT |
8,500,952.4600 ADA |
0.4209 USDT |
0.3981 USDT |
0.4246 USDT |
0.4108 USDT |
| 2024-06-13 |
0.4282 USDT |
6,689,712.5500 ADA |
0.4380 USDT |
0.4192 USDT |
0.4390 USDT |
0.4234 USDT |
| 2024-06-12 |
0.4343 USDT |
8,497,083.4945 ADA |
0.4217 USDT |
0.4144 USDT |
0.4443 USDT |
0.4378 USDT |
| 2024-06-11 |
0.4269 USDT |
11,979,597.8388 ADA |
0.4406 USDT |
0.4129 USDT |
0.4418 USDT |
0.4223 USDT |
| 2024-06-10 |
0.4437 USDT |
6,652,484.4100 ADA |
0.4445 USDT |
0.4350 USDT |
0.4513 USDT |
0.4400 USDT |
| 2024-06-09 |
0.4390 USDT |
3,722,587.3399 ADA |
0.4365 USDT |
0.4319 USDT |
0.4461 USDT |
0.4447 USDT |
| 2024-06-08 |
0.4404 USDT |
5,563,754.6283 ADA |
0.4491 USDT |
0.4323 USDT |
0.4491 USDT |
0.4368 USDT |
| 2024-06-07 |
0.4559 USDT |
28,541,164.3840 ADA |
0.4581 USDT |
0.4231 USDT |
0.4899 USDT |
0.4492 USDT |