Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-18 |
0.4051 USDT |
12,181,564.1371 ADA |
0.4034 USDT |
0.3974 USDT |
0.4185 USDT |
0.4042 USDT |
| 2023-02-17 |
0.3983 USDT |
21,642,919.4484 ADA |
0.3875 USDT |
0.3857 USDT |
0.4098 USDT |
0.4014 USDT |
| 2023-02-16 |
0.4063 USDT |
29,392,002.5439 ADA |
0.4193 USDT |
0.3888 USDT |
0.4214 USDT |
0.3923 USDT |
| 2023-02-15 |
0.3884 USDT |
9,856,123.3426 ADA |
0.3867 USDT |
0.3819 USDT |
0.3956 USDT |
0.3910 USDT |
| 2023-02-14 |
0.3699 USDT |
18,095,628.6840 ADA |
0.3592 USDT |
0.3545 USDT |
0.3885 USDT |
0.3866 USDT |
| 2023-02-13 |
0.3543 USDT |
12,265,616.8182 ADA |
0.3643 USDT |
0.3451 USDT |
0.3657 USDT |
0.3566 USDT |
| 2023-02-12 |
0.3690 USDT |
7,778,549.8151 ADA |
0.3686 USDT |
0.3644 USDT |
0.3732 USDT |
0.3718 USDT |
| 2023-02-11 |
0.3625 USDT |
7,169,906.2091 ADA |
0.3580 USDT |
0.3568 USDT |
0.3703 USDT |
0.3691 USDT |
| 2023-02-10 |
0.3605 USDT |
12,521,992.2783 ADA |
0.3621 USDT |
0.3540 USDT |
0.3651 USDT |
0.3611 USDT |
| 2023-02-09 |
0.3804 USDT |
19,679,601.4336 ADA |
0.3944 USDT |
0.3667 USDT |
0.3959 USDT |
0.3685 USDT |
| 2023-02-08 |
0.3962 USDT |
14,186,467.8688 ADA |
0.3995 USDT |
0.3855 USDT |
0.4037 USDT |
0.3921 USDT |
| 2023-02-07 |
0.3889 USDT |
16,605,179.9809 ADA |
0.3822 USDT |
0.3815 USDT |
0.4000 USDT |
0.3993 USDT |
| 2023-02-06 |
0.3927 USDT |
13,150,603.3280 ADA |
0.3924 USDT |
0.3859 USDT |
0.4033 USDT |
0.3864 USDT |
| 2023-02-05 |
0.3920 USDT |
12,508,830.7206 ADA |
0.3994 USDT |
0.3821 USDT |
0.4019 USDT |
0.3853 USDT |
| 2023-02-04 |
0.4023 USDT |
11,079,348.6340 ADA |
0.4035 USDT |
0.3974 USDT |
0.4056 USDT |
0.4029 USDT |
| 2023-02-03 |
0.4014 USDT |
15,370,685.2407 ADA |
0.3982 USDT |
0.3944 USDT |
0.4070 USDT |
0.4046 USDT |
| 2023-02-02 |
0.4046 USDT |
26,705,734.6927 ADA |
0.3971 USDT |
0.3971 USDT |
0.4138 USDT |
0.4003 USDT |
| 2023-02-01 |
0.3839 USDT |
19,430,728.8682 ADA |
0.3902 USDT |
0.3711 USDT |
0.3976 USDT |
0.3948 USDT |
| 2023-01-31 |
0.3821 USDT |
23,172,669.7353 ADA |
0.3725 USDT |
0.3681 USDT |
0.3998 USDT |
0.3888 USDT |
| 2023-01-30 |
0.3809 USDT |
22,567,932.0096 ADA |
0.3978 USDT |
0.3650 USDT |
0.3982 USDT |
0.3711 USDT |
| 2023-01-29 |
0.3894 USDT |
14,931,151.3239 ADA |
0.3817 USDT |
0.3770 USDT |
0.3984 USDT |
0.3951 USDT |
| 2023-01-28 |
0.3882 USDT |
17,174,311.1105 ADA |
0.3898 USDT |
0.3782 USDT |
0.3979 USDT |
0.3796 USDT |
| 2023-01-27 |
0.3769 USDT |
12,841,446.4055 ADA |
0.3795 USDT |
0.3678 USDT |
0.3837 USDT |
0.3829 USDT |
| 2023-01-26 |
0.3794 USDT |
28,497,661.5632 ADA |
0.3734 USDT |
0.3711 USDT |
0.3900 USDT |
0.3800 USDT |
| 2023-01-25 |
0.3554 USDT |
15,777,815.6801 ADA |
0.3587 USDT |
0.3470 USDT |
0.3617 USDT |
0.3610 USDT |
| 2023-01-24 |
0.3773 USDT |
12,822,219.6224 ADA |
0.3749 USDT |
0.3715 USDT |
0.3829 USDT |
0.3780 USDT |
| 2023-01-23 |
0.3757 USDT |
29,503,687.2839 ADA |
0.3764 USDT |
0.3687 USDT |
0.3836 USDT |
0.3757 USDT |
| 2023-01-22 |
0.3785 USDT |
37,135,370.3929 ADA |
0.3686 USDT |
0.3629 USDT |
0.3869 USDT |
0.3802 USDT |
| 2023-01-21 |
0.3692 USDT |
42,337,130.2742 ADA |
0.3652 USDT |
0.3574 USDT |
0.3808 USDT |
0.3748 USDT |
| 2023-01-20 |
0.3450 USDT |
15,967,538.5581 ADA |
0.3379 USDT |
0.3335 USDT |
0.3622 USDT |
0.3599 USDT |
| 2023-01-19 |
0.3339 USDT |
15,495,609.5319 ADA |
0.3265 USDT |
0.3258 USDT |
0.3430 USDT |
0.3397 USDT |
| 2023-01-18 |
0.3397 USDT |
32,946,087.8116 ADA |
0.3454 USDT |
0.3223 USDT |
0.3553 USDT |
0.3259 USDT |
| 2023-01-17 |
0.3511 USDT |
17,052,442.2410 ADA |
0.3504 USDT |
0.3432 USDT |
0.3575 USDT |
0.3527 USDT |
| 2023-01-16 |
0.3522 USDT |
29,695,896.7218 ADA |
0.3506 USDT |
0.3378 USDT |
0.3638 USDT |
0.3496 USDT |
| 2023-01-15 |
0.3466 USDT |
20,862,082.1365 ADA |
0.3523 USDT |
0.3386 USDT |
0.3538 USDT |
0.3497 USDT |
| 2023-01-14 |
0.3533 USDT |
53,229,539.9258 ADA |
0.3455 USDT |
0.3321 USDT |
0.3698 USDT |
0.3514 USDT |
| 2023-01-13 |
0.3337 USDT |
26,781,346.6782 ADA |
0.3293 USDT |
0.3237 USDT |
0.3506 USDT |
0.3465 USDT |
| 2023-01-12 |
0.3260 USDT |
31,699,626.5518 ADA |
0.3231 USDT |
0.3148 USDT |
0.3350 USDT |
0.3293 USDT |
| 2023-01-11 |
0.3143 USDT |
19,241,697.4456 ADA |
0.3223 USDT |
0.3076 USDT |
0.3232 USDT |
0.3155 USDT |
| 2023-01-10 |
0.3165 USDT |
23,825,543.6054 ADA |
0.3172 USDT |
0.3068 USDT |
0.3247 USDT |
0.3244 USDT |
| 2023-01-09 |
0.3225 USDT |
61,861,804.9098 ADA |
0.2975 USDT |
0.2958 USDT |
0.3462 USDT |
0.3139 USDT |
| 2023-01-08 |
0.2859 USDT |
26,953,359.2201 ADA |
0.2767 USDT |
0.2742 USDT |
0.2962 USDT |
0.2935 USDT |
| 2023-01-07 |
0.2758 USDT |
9,961,812.7701 ADA |
0.2786 USDT |
0.2723 USDT |
0.2804 USDT |
0.2767 USDT |
| 2023-01-06 |
0.2726 USDT |
19,126,432.6661 ADA |
0.2692 USDT |
0.2673 USDT |
0.2773 USDT |
0.2752 USDT |
| 2023-01-05 |
0.2670 USDT |
9,023,790.1365 ADA |
0.2678 USDT |
0.2633 USDT |
0.2711 USDT |
0.2664 USDT |
| 2023-01-04 |
0.2643 USDT |
16,440,157.4238 ADA |
0.2529 USDT |
0.2518 USDT |
0.2704 USDT |
0.2691 USDT |
| 2023-01-03 |
0.2529 USDT |
8,357,466.0900 ADA |
0.2538 USDT |
0.2503 USDT |
0.2553 USDT |
0.2530 USDT |
| 2023-01-02 |
0.2528 USDT |
11,608,141.8111 ADA |
0.2499 USDT |
0.2467 USDT |
0.2559 USDT |
0.2550 USDT |
| 2023-01-01 |
0.2462 USDT |
7,732,477.7070 ADA |
0.2457 USDT |
0.2436 USDT |
0.2495 USDT |
0.2491 USDT |
| 2022-12-31 |
0.2478 USDT |
8,629,038.9057 ADA |
0.2457 USDT |
0.2442 USDT |
0.2520 USDT |
0.2480 USDT |