Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-15 |
0.3014 USDT |
11,267,694.5629 ADA |
0.3079 USDT |
0.2965 USDT |
0.3086 USDT |
0.2986 USDT |
| 2022-12-14 |
0.3108 USDT |
7,463,226.4439 ADA |
0.3140 USDT |
0.3052 USDT |
0.3155 USDT |
0.3089 USDT |
| 2022-12-13 |
0.3077 USDT |
11,960,629.2139 ADA |
0.3071 USDT |
0.2994 USDT |
0.3184 USDT |
0.3112 USDT |
| 2022-12-12 |
0.3045 USDT |
7,530,427.2497 ADA |
0.3073 USDT |
0.3004 USDT |
0.3078 USDT |
0.3075 USDT |
| 2022-12-11 |
0.3124 USDT |
3,414,419.2452 ADA |
0.3126 USDT |
0.3089 USDT |
0.3150 USDT |
0.3093 USDT |
| 2022-12-10 |
0.3124 USDT |
3,692,312.8214 ADA |
0.3120 USDT |
0.3105 USDT |
0.3149 USDT |
0.3125 USDT |
| 2022-12-09 |
0.3127 USDT |
4,977,159.0061 ADA |
0.3145 USDT |
0.3087 USDT |
0.3166 USDT |
0.3100 USDT |
| 2022-12-08 |
0.3113 USDT |
5,891,858.8377 ADA |
0.3102 USDT |
0.3073 USDT |
0.3157 USDT |
0.3145 USDT |
| 2022-12-07 |
0.3109 USDT |
8,255,786.1142 ADA |
0.3182 USDT |
0.3068 USDT |
0.3199 USDT |
0.3084 USDT |
| 2022-12-06 |
0.3174 USDT |
3,370,592.4307 ADA |
0.3194 USDT |
0.3142 USDT |
0.3210 USDT |
0.3158 USDT |
| 2022-12-05 |
0.3236 USDT |
9,184,308.3999 ADA |
0.3223 USDT |
0.3164 USDT |
0.3290 USDT |
0.3194 USDT |
| 2022-12-04 |
0.3215 USDT |
6,038,763.8218 ADA |
0.3197 USDT |
0.3183 USDT |
0.3240 USDT |
0.3232 USDT |
| 2022-12-03 |
0.3208 USDT |
9,704,830.9542 ADA |
0.3193 USDT |
0.3145 USDT |
0.3263 USDT |
0.3235 USDT |
| 2022-12-02 |
0.3158 USDT |
7,552,454.7087 ADA |
0.3146 USDT |
0.3104 USDT |
0.3200 USDT |
0.3195 USDT |
| 2022-12-01 |
0.3161 USDT |
9,669,566.9508 ADA |
0.3187 USDT |
0.3125 USDT |
0.3199 USDT |
0.3155 USDT |
| 2022-11-30 |
0.3142 USDT |
9,583,029.7382 ADA |
0.3091 USDT |
0.3081 USDT |
0.3192 USDT |
0.3135 USDT |
| 2022-11-29 |
0.3094 USDT |
7,233,577.8718 ADA |
0.3065 USDT |
0.3041 USDT |
0.3127 USDT |
0.3069 USDT |
| 2022-11-28 |
0.3053 USDT |
14,680,426.3764 ADA |
0.3127 USDT |
0.3000 USDT |
0.3139 USDT |
0.3064 USDT |
| 2022-11-27 |
0.3171 USDT |
3,776,337.1915 ADA |
0.3138 USDT |
0.3128 USDT |
0.3195 USDT |
0.3186 USDT |
| 2022-11-26 |
0.3184 USDT |
8,021,096.2779 ADA |
0.3147 USDT |
0.3145 USDT |
0.3229 USDT |
0.3149 USDT |
| 2022-11-25 |
0.3127 USDT |
7,217,774.0270 ADA |
0.3164 USDT |
0.3075 USDT |
0.3174 USDT |
0.3150 USDT |
| 2022-11-24 |
0.3164 USDT |
6,498,334.2147 ADA |
0.3187 USDT |
0.3116 USDT |
0.3213 USDT |
0.3164 USDT |
| 2022-11-23 |
0.3154 USDT |
11,532,109.7254 ADA |
0.3126 USDT |
0.3093 USDT |
0.3204 USDT |
0.3162 USDT |
| 2022-11-22 |
0.3075 USDT |
10,375,934.1344 ADA |
0.3047 USDT |
0.2985 USDT |
0.3167 USDT |
0.3118 USDT |
| 2022-11-21 |
0.3060 USDT |
13,790,674.3865 ADA |
0.3122 USDT |
0.3000 USDT |
0.3132 USDT |
0.3022 USDT |
| 2022-11-20 |
0.3221 USDT |
7,597,882.1725 ADA |
0.3282 USDT |
0.3152 USDT |
0.3313 USDT |
0.3170 USDT |
| 2022-11-19 |
0.3247 USDT |
5,491,238.6352 ADA |
0.3259 USDT |
0.3212 USDT |
0.3289 USDT |
0.3274 USDT |
| 2022-11-18 |
0.3275 USDT |
7,546,465.0004 ADA |
0.3252 USDT |
0.3208 USDT |
0.3324 USDT |
0.3230 USDT |
| 2022-11-17 |
0.3257 USDT |
9,808,621.8716 ADA |
0.3321 USDT |
0.3189 USDT |
0.3344 USDT |
0.3246 USDT |
| 2022-11-16 |
0.3339 USDT |
9,420,733.8742 ADA |
0.3373 USDT |
0.3240 USDT |
0.3443 USDT |
0.3286 USDT |
| 2022-11-15 |
0.3381 USDT |
11,168,144.0197 ADA |
0.3324 USDT |
0.3293 USDT |
0.3449 USDT |
0.3368 USDT |
| 2022-11-14 |
0.3272 USDT |
12,511,202.9753 ADA |
0.3300 USDT |
0.3143 USDT |
0.3417 USDT |
0.3230 USDT |
| 2022-11-13 |
0.3344 USDT |
10,871,476.4263 ADA |
0.3398 USDT |
0.3253 USDT |
0.3452 USDT |
0.3299 USDT |
| 2022-11-12 |
0.3441 USDT |
11,295,093.9084 ADA |
0.3556 USDT |
0.3361 USDT |
0.3568 USDT |
0.3441 USDT |
| 2022-11-11 |
0.3562 USDT |
16,302,675.2804 ADA |
0.3689 USDT |
0.3421 USDT |
0.3742 USDT |
0.3476 USDT |
| 2022-11-10 |
0.3528 USDT |
42,274,752.0362 ADA |
0.3172 USDT |
0.3115 USDT |
0.3792 USDT |
0.3624 USDT |
| 2022-11-09 |
0.3611 USDT |
50,822,397.5372 ADA |
0.3722 USDT |
0.3441 USDT |
0.3764 USDT |
0.3489 USDT |
| 2022-11-08 |
0.3830 USDT |
78,188,062.1873 ADA |
0.4042 USDT |
0.3433 USDT |
0.4154 USDT |
0.3690 USDT |
| 2022-11-07 |
0.4063 USDT |
17,007,348.9035 ADA |
0.4020 USDT |
0.3975 USDT |
0.4128 USDT |
0.4104 USDT |
| 2022-11-06 |
0.4233 USDT |
12,570,238.2964 ADA |
0.4264 USDT |
0.4172 USDT |
0.4310 USDT |
0.4191 USDT |
| 2022-11-05 |
0.4285 USDT |
23,363,580.2567 ADA |
0.4216 USDT |
0.4202 USDT |
0.4377 USDT |
0.4275 USDT |
| 2022-11-04 |
0.4104 USDT |
36,493,999.2224 ADA |
0.3895 USDT |
0.3880 USDT |
0.4261 USDT |
0.4240 USDT |
| 2022-11-03 |
0.3936 USDT |
15,114,317.0730 ADA |
0.3857 USDT |
0.3843 USDT |
0.3992 USDT |
0.3901 USDT |
| 2022-11-02 |
0.3954 USDT |
40,533,303.9873 ADA |
0.4012 USDT |
0.3801 USDT |
0.4100 USDT |
0.3840 USDT |
| 2022-11-01 |
0.4061 USDT |
16,552,258.3745 ADA |
0.4055 USDT |
0.3985 USDT |
0.4154 USDT |
0.4010 USDT |
| 2022-10-31 |
0.4064 USDT |
27,690,534.5007 ADA |
0.4057 USDT |
0.3976 USDT |
0.4163 USDT |
0.4067 USDT |
| 2022-10-30 |
0.4115 USDT |
20,623,844.9247 ADA |
0.4200 USDT |
0.4011 USDT |
0.4216 USDT |
0.4091 USDT |
| 2022-10-29 |
0.4178 USDT |
34,412,693.3704 ADA |
0.4045 USDT |
0.4011 USDT |
0.4400 USDT |
0.4200 USDT |
| 2022-10-28 |
0.3928 USDT |
33,582,249.5008 ADA |
0.3883 USDT |
0.3778 USDT |
0.4113 USDT |
0.4061 USDT |
| 2022-10-27 |
0.4047 USDT |
42,555,458.1004 ADA |
0.4029 USDT |
0.3875 USDT |
0.4190 USDT |
0.3926 USDT |