Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-26 |
0.4031 USDT |
34,029,297.2588 ADA |
0.4001 USDT |
0.3946 USDT |
0.4120 USDT |
0.4028 USDT |
| 2022-10-25 |
0.3937 USDT |
50,980,860.8981 ADA |
0.3573 USDT |
0.3568 USDT |
0.4171 USDT |
0.4059 USDT |
| 2022-10-24 |
0.3599 USDT |
18,246,481.9425 ADA |
0.3621 USDT |
0.3533 USDT |
0.3653 USDT |
0.3591 USDT |
| 2022-10-23 |
0.3533 USDT |
18,014,962.8367 ADA |
0.3513 USDT |
0.3460 USDT |
0.3635 USDT |
0.3608 USDT |
| 2022-10-22 |
0.3497 USDT |
17,416,748.9532 ADA |
0.3492 USDT |
0.3427 USDT |
0.3545 USDT |
0.3511 USDT |
| 2022-10-21 |
0.3394 USDT |
25,721,710.2828 ADA |
0.3401 USDT |
0.3300 USDT |
0.3494 USDT |
0.3490 USDT |
| 2022-10-20 |
0.3471 USDT |
22,939,542.1158 ADA |
0.3497 USDT |
0.3363 USDT |
0.3558 USDT |
0.3397 USDT |
| 2022-10-19 |
0.3560 USDT |
17,398,830.7149 ADA |
0.3624 USDT |
0.3493 USDT |
0.3624 USDT |
0.3512 USDT |
| 2022-10-18 |
0.3671 USDT |
14,688,456.3337 ADA |
0.3724 USDT |
0.3583 USDT |
0.3742 USDT |
0.3614 USDT |
| 2022-10-17 |
0.3707 USDT |
13,293,400.2677 ADA |
0.3703 USDT |
0.3662 USDT |
0.3758 USDT |
0.3725 USDT |
| 2022-10-16 |
0.3674 USDT |
11,267,403.3063 ADA |
0.3641 USDT |
0.3638 USDT |
0.3748 USDT |
0.3702 USDT |
| 2022-10-15 |
0.3670 USDT |
11,629,346.4733 ADA |
0.3666 USDT |
0.3623 USDT |
0.3700 USDT |
0.3663 USDT |
| 2022-10-14 |
0.3774 USDT |
22,478,769.3389 ADA |
0.3768 USDT |
0.3608 USDT |
0.3890 USDT |
0.3666 USDT |
| 2022-10-13 |
0.3669 USDT |
46,087,548.0434 ADA |
0.3812 USDT |
0.3492 USDT |
0.3822 USDT |
0.3773 USDT |
| 2022-10-12 |
0.3923 USDT |
7,019,824.9798 ADA |
0.3908 USDT |
0.3887 USDT |
0.3954 USDT |
0.3901 USDT |
| 2022-10-11 |
0.3947 USDT |
27,175,496.8522 ADA |
0.4009 USDT |
0.3834 USDT |
0.4015 USDT |
0.3936 USDT |
| 2022-10-10 |
0.4180 USDT |
15,403,351.9032 ADA |
0.4229 USDT |
0.4120 USDT |
0.4268 USDT |
0.4147 USDT |
| 2022-10-09 |
0.4221 USDT |
6,709,574.1768 ADA |
0.4220 USDT |
0.4190 USDT |
0.4241 USDT |
0.4231 USDT |
| 2022-10-08 |
0.4248 USDT |
7,466,371.6308 ADA |
0.4239 USDT |
0.4222 USDT |
0.4270 USDT |
0.4234 USDT |
| 2022-10-07 |
0.4253 USDT |
11,320,370.0539 ADA |
0.4287 USDT |
0.4215 USDT |
0.4304 USDT |
0.4248 USDT |
| 2022-10-06 |
0.4322 USDT |
15,304,948.9772 ADA |
0.4310 USDT |
0.4268 USDT |
0.4371 USDT |
0.4277 USDT |
| 2022-10-05 |
0.4300 USDT |
17,465,817.0003 ADA |
0.4355 USDT |
0.4238 USDT |
0.4366 USDT |
0.4295 USDT |
| 2022-10-04 |
0.4313 USDT |
13,536,771.7126 ADA |
0.4276 USDT |
0.4254 USDT |
0.4366 USDT |
0.4338 USDT |
| 2022-10-03 |
0.4229 USDT |
16,045,057.4787 ADA |
0.4195 USDT |
0.4160 USDT |
0.4286 USDT |
0.4273 USDT |
| 2022-10-02 |
0.4257 USDT |
11,574,173.7314 ADA |
0.4300 USDT |
0.4170 USDT |
0.4328 USDT |
0.4275 USDT |
| 2022-10-01 |
0.4320 USDT |
6,328,654.3965 ADA |
0.4348 USDT |
0.4277 USDT |
0.4363 USDT |
0.4308 USDT |
| 2022-09-30 |
0.4356 USDT |
10,467,717.9556 ADA |
0.4381 USDT |
0.4295 USDT |
0.4414 USDT |
0.4346 USDT |
| 2022-09-29 |
0.4332 USDT |
20,776,755.8985 ADA |
0.4361 USDT |
0.4278 USDT |
0.4393 USDT |
0.4364 USDT |
| 2022-09-28 |
0.4332 USDT |
15,116,227.5179 ADA |
0.4412 USDT |
0.4250 USDT |
0.4432 USDT |
0.4397 USDT |
| 2022-09-27 |
0.4526 USDT |
14,667,820.6196 ADA |
0.4473 USDT |
0.4374 USDT |
0.4632 USDT |
0.4400 USDT |
| 2022-09-26 |
0.4441 USDT |
12,866,700.1018 ADA |
0.4463 USDT |
0.4365 USDT |
0.4506 USDT |
0.4461 USDT |
| 2022-09-25 |
0.4537 USDT |
10,997,376.9407 ADA |
0.4511 USDT |
0.4440 USDT |
0.4628 USDT |
0.4470 USDT |
| 2022-09-24 |
0.4621 USDT |
14,839,898.3333 ADA |
0.4619 USDT |
0.4559 USDT |
0.4688 USDT |
0.4603 USDT |
| 2022-09-23 |
0.4616 USDT |
35,650,065.2075 ADA |
0.4585 USDT |
0.4459 USDT |
0.4825 USDT |
0.4493 USDT |
| 2022-09-22 |
0.4509 USDT |
26,689,284.5484 ADA |
0.4386 USDT |
0.4342 USDT |
0.4674 USDT |
0.4624 USDT |
| 2022-09-21 |
0.4489 USDT |
31,667,090.4307 ADA |
0.4438 USDT |
0.4300 USDT |
0.4662 USDT |
0.4476 USDT |
| 2022-09-20 |
0.4473 USDT |
10,503,852.6030 ADA |
0.4540 USDT |
0.4406 USDT |
0.4557 USDT |
0.4467 USDT |
| 2022-09-19 |
0.4465 USDT |
20,664,534.8539 ADA |
0.4506 USDT |
0.4395 USDT |
0.4583 USDT |
0.4503 USDT |
| 2022-09-18 |
0.4752 USDT |
15,287,585.7134 ADA |
0.4860 USDT |
0.4635 USDT |
0.4904 USDT |
0.4643 USDT |
| 2022-09-17 |
0.4796 USDT |
16,695,714.2464 ADA |
0.4746 USDT |
0.4725 USDT |
0.4862 USDT |
0.4812 USDT |
| 2022-09-16 |
0.4618 USDT |
16,884,728.5144 ADA |
0.4662 USDT |
0.4540 USDT |
0.4704 USDT |
0.4637 USDT |
| 2022-09-15 |
0.4724 USDT |
20,707,117.2826 ADA |
0.4809 USDT |
0.4626 USDT |
0.4821 USDT |
0.4702 USDT |
| 2022-09-14 |
0.4770 USDT |
24,879,658.6693 ADA |
0.4639 USDT |
0.4621 USDT |
0.4871 USDT |
0.4811 USDT |
| 2022-09-13 |
0.4853 USDT |
34,452,217.4989 ADA |
0.5013 USDT |
0.4645 USDT |
0.5090 USDT |
0.4752 USDT |
| 2022-09-12 |
0.5097 USDT |
26,711,732.1309 ADA |
0.5098 USDT |
0.4958 USDT |
0.5197 USDT |
0.5026 USDT |
| 2022-09-11 |
0.5122 USDT |
11,393,011.8160 ADA |
0.5121 USDT |
0.5015 USDT |
0.5199 USDT |
0.5112 USDT |
| 2022-09-10 |
0.5139 USDT |
30,503,936.2679 ADA |
0.5022 USDT |
0.4946 USDT |
0.5242 USDT |
0.5127 USDT |
| 2022-09-09 |
0.4928 USDT |
29,967,377.0140 ADA |
0.4792 USDT |
0.4784 USDT |
0.5048 USDT |
0.4964 USDT |
| 2022-09-08 |
0.4724 USDT |
24,642,515.0642 ADA |
0.4788 USDT |
0.4626 USDT |
0.4831 USDT |
0.4768 USDT |
| 2022-09-07 |
0.4662 USDT |
27,771,382.4453 ADA |
0.4625 USDT |
0.4534 USDT |
0.4809 USDT |
0.4789 USDT |