Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-29 |
0.4679 USDT |
14,528,958.1835 ADA |
0.4646 USDT |
0.4561 USDT |
0.4781 USDT |
0.4728 USDT |
| 2022-05-28 |
0.4592 USDT |
17,029,114.2167 ADA |
0.4566 USDT |
0.4480 USDT |
0.4670 USDT |
0.4630 USDT |
| 2022-05-27 |
0.4626 USDT |
30,680,254.9709 ADA |
0.4788 USDT |
0.4454 USDT |
0.4839 USDT |
0.4609 USDT |
| 2022-05-26 |
0.4917 USDT |
31,932,359.9090 ADA |
0.5145 USDT |
0.4618 USDT |
0.5210 USDT |
0.4937 USDT |
| 2022-05-25 |
0.5175 USDT |
20,202,709.2773 ADA |
0.5220 USDT |
0.5070 USDT |
0.5327 USDT |
0.5141 USDT |
| 2022-05-24 |
0.5126 USDT |
19,412,853.2251 ADA |
0.5134 USDT |
0.4918 USDT |
0.5234 USDT |
0.5119 USDT |
| 2022-05-23 |
0.5401 USDT |
29,227,319.6310 ADA |
0.5417 USDT |
0.5041 USDT |
0.5593 USDT |
0.5130 USDT |
| 2022-05-22 |
0.5375 USDT |
16,857,429.0244 ADA |
0.5286 USDT |
0.5215 USDT |
0.5492 USDT |
0.5426 USDT |
| 2022-05-21 |
0.5265 USDT |
12,253,514.4945 ADA |
0.5163 USDT |
0.5086 USDT |
0.5386 USDT |
0.5294 USDT |
| 2022-05-20 |
0.5225 USDT |
23,568,279.6306 ADA |
0.5335 USDT |
0.5016 USDT |
0.5447 USDT |
0.5170 USDT |
| 2022-05-19 |
0.5204 USDT |
22,062,543.2300 ADA |
0.5061 USDT |
0.4921 USDT |
0.5474 USDT |
0.5285 USDT |
| 2022-05-18 |
0.5411 USDT |
20,413,566.2962 ADA |
0.5777 USDT |
0.5150 USDT |
0.5861 USDT |
0.5261 USDT |
| 2022-05-17 |
0.5747 USDT |
19,731,630.7876 ADA |
0.5569 USDT |
0.5510 USDT |
0.5999 USDT |
0.5778 USDT |
| 2022-05-16 |
0.5712 USDT |
28,383,293.2072 ADA |
0.5981 USDT |
0.5443 USDT |
0.6145 USDT |
0.5685 USDT |
| 2022-05-15 |
0.5515 USDT |
33,794,405.9036 ADA |
0.5376 USDT |
0.5148 USDT |
0.5919 USDT |
0.5884 USDT |
| 2022-05-14 |
0.5199 USDT |
29,409,625.0601 ADA |
0.5288 USDT |
0.4889 USDT |
0.5570 USDT |
0.5379 USDT |
| 2022-05-13 |
0.5555 USDT |
45,445,539.1419 ADA |
0.4733 USDT |
0.4691 USDT |
0.6085 USDT |
0.5514 USDT |
| 2022-05-12 |
0.4591 USDT |
109,334,774.6671 ADA |
0.5187 USDT |
0.3997 USDT |
0.5510 USDT |
0.4757 USDT |
| 2022-05-11 |
0.5924 USDT |
79,145,444.0603 ADA |
0.6286 USDT |
0.5176 USDT |
0.6627 USDT |
0.5209 USDT |
| 2022-05-10 |
0.6452 USDT |
41,327,507.9252 ADA |
0.6018 USDT |
0.5832 USDT |
0.7006 USDT |
0.6235 USDT |
| 2022-05-09 |
0.6702 USDT |
38,257,581.3000 ADA |
0.7406 USDT |
0.6113 USDT |
0.7541 USDT |
0.6246 USDT |
| 2022-05-08 |
0.7434 USDT |
12,374,499.1583 ADA |
0.7603 USDT |
0.7251 USDT |
0.7659 USDT |
0.7580 USDT |
| 2022-05-07 |
0.7750 USDT |
7,394,462.7415 ADA |
0.7834 USDT |
0.7580 USDT |
0.7857 USDT |
0.7625 USDT |
| 2022-05-06 |
0.7836 USDT |
16,091,291.3773 ADA |
0.7884 USDT |
0.7623 USDT |
0.7995 USDT |
0.7842 USDT |
| 2022-05-05 |
0.8347 USDT |
25,955,757.3471 ADA |
0.8989 USDT |
0.7719 USDT |
0.9061 USDT |
0.7955 USDT |
| 2022-05-04 |
0.8296 USDT |
19,018,031.2911 ADA |
0.7711 USDT |
0.7676 USDT |
0.8954 USDT |
0.8884 USDT |
| 2022-05-03 |
0.7815 USDT |
7,297,698.1465 ADA |
0.7808 USDT |
0.7605 USDT |
0.7994 USDT |
0.7634 USDT |
| 2022-05-02 |
0.7814 USDT |
7,089,350.5422 ADA |
0.7895 USDT |
0.7662 USDT |
0.7968 USDT |
0.7691 USDT |
| 2022-05-01 |
0.7724 USDT |
9,696,703.5703 ADA |
0.7555 USDT |
0.7452 USDT |
0.8003 USDT |
0.7733 USDT |
| 2022-04-30 |
0.7991 USDT |
7,734,968.9402 ADA |
0.8050 USDT |
0.7784 USDT |
0.8177 USDT |
0.7882 USDT |
| 2022-04-29 |
0.8172 USDT |
12,594,523.5775 ADA |
0.8432 USDT |
0.7890 USDT |
0.8493 USDT |
0.8007 USDT |
| 2022-04-28 |
0.8416 USDT |
10,675,219.3755 ADA |
0.8404 USDT |
0.8259 USDT |
0.8525 USDT |
0.8465 USDT |
| 2022-04-27 |
0.8383 USDT |
11,955,660.7521 ADA |
0.8255 USDT |
0.8188 USDT |
0.8560 USDT |
0.8385 USDT |
| 2022-04-26 |
0.8586 USDT |
14,468,879.4152 ADA |
0.8976 USDT |
0.8162 USDT |
0.9029 USDT |
0.8290 USDT |
| 2022-04-25 |
0.8594 USDT |
17,321,801.0767 ADA |
0.8854 USDT |
0.8265 USDT |
0.8997 USDT |
0.8954 USDT |
| 2022-04-24 |
0.8889 USDT |
8,305,003.6094 ADA |
0.8869 USDT |
0.8772 USDT |
0.8984 USDT |
0.8899 USDT |
| 2022-04-23 |
0.8977 USDT |
6,032,888.6264 ADA |
0.9060 USDT |
0.8818 USDT |
0.9121 USDT |
0.9001 USDT |
| 2022-04-22 |
0.9100 USDT |
11,717,299.4912 ADA |
0.9096 USDT |
0.8912 USDT |
0.9242 USDT |
0.9018 USDT |
| 2022-04-21 |
0.9453 USDT |
12,900,444.4242 ADA |
0.9365 USDT |
0.9081 USDT |
0.9700 USDT |
0.9152 USDT |
| 2022-04-20 |
0.9535 USDT |
13,756,363.3993 ADA |
0.9525 USDT |
0.9306 USDT |
0.9777 USDT |
0.9363 USDT |
| 2022-04-19 |
0.9401 USDT |
10,426,783.1500 ADA |
0.9366 USDT |
0.9272 USDT |
0.9572 USDT |
0.9423 USDT |
| 2022-04-18 |
0.9047 USDT |
24,056,883.0032 ADA |
0.9145 USDT |
0.8734 USDT |
0.9363 USDT |
0.9329 USDT |
| 2022-04-17 |
0.9484 USDT |
5,443,606.5032 ADA |
0.9509 USDT |
0.9335 USDT |
0.9618 USDT |
0.9421 USDT |
| 2022-04-16 |
0.9503 USDT |
7,906,191.6057 ADA |
0.9555 USDT |
0.9372 USDT |
0.9624 USDT |
0.9443 USDT |
| 2022-04-15 |
0.9488 USDT |
9,552,901.5298 ADA |
0.9324 USDT |
0.9294 USDT |
0.9591 USDT |
0.9516 USDT |
| 2022-04-14 |
0.9535 USDT |
19,805,352.2712 ADA |
0.9745 USDT |
0.9229 USDT |
0.9855 USDT |
0.9313 USDT |
| 2022-04-13 |
0.9583 USDT |
13,320,071.5474 ADA |
0.9545 USDT |
0.9346 USDT |
0.9791 USDT |
0.9672 USDT |
| 2022-04-12 |
0.9494 USDT |
21,697,365.9877 ADA |
0.9198 USDT |
0.9157 USDT |
0.9815 USDT |
0.9362 USDT |
| 2022-04-11 |
0.9709 USDT |
27,096,842.4064 ADA |
1.0265 USDT |
0.9181 USDT |
1.0323 USDT |
0.9197 USDT |
| 2022-04-10 |
1.0475 USDT |
9,797,655.7219 ADA |
1.0448 USDT |
1.0276 USDT |
1.0690 USDT |
1.0540 USDT |