Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-14 |
1.0370 USDT |
12,615,436.7673 ADA |
1.0429 USDT |
1.0184 USDT |
1.0550 USDT |
1.0483 USDT |
| 2022-02-13 |
1.0553 USDT |
8,776,708.3739 ADA |
1.0592 USDT |
1.0331 USDT |
1.0761 USDT |
1.0491 USDT |
| 2022-02-12 |
1.0630 USDT |
13,886,997.0594 ADA |
1.0793 USDT |
1.0279 USDT |
1.0920 USDT |
1.0546 USDT |
| 2022-02-11 |
1.1335 USDT |
14,412,882.0221 ADA |
1.1507 USDT |
1.0835 USDT |
1.1633 USDT |
1.0956 USDT |
| 2022-02-10 |
1.1833 USDT |
27,694,453.3182 ADA |
1.1939 USDT |
1.1446 USDT |
1.2231 USDT |
1.1465 USDT |
| 2022-02-09 |
1.1876 USDT |
16,428,490.2345 ADA |
1.1751 USDT |
1.1521 USDT |
1.2143 USDT |
1.2019 USDT |
| 2022-02-08 |
1.1970 USDT |
32,580,014.3517 ADA |
1.1985 USDT |
1.1332 USDT |
1.2627 USDT |
1.1678 USDT |
| 2022-02-07 |
1.1767 USDT |
32,638,850.1915 ADA |
1.1433 USDT |
1.1254 USDT |
1.2090 USDT |
1.1870 USDT |
| 2022-02-06 |
1.1230 USDT |
13,717,823.8111 ADA |
1.1252 USDT |
1.0971 USDT |
1.1443 USDT |
1.1300 USDT |
| 2022-02-05 |
1.1396 USDT |
24,808,508.9231 ADA |
1.1385 USDT |
1.0970 USDT |
1.1776 USDT |
1.1246 USDT |
| 2022-02-04 |
1.0799 USDT |
25,237,924.4518 ADA |
1.0607 USDT |
1.0454 USDT |
1.1162 USDT |
1.1066 USDT |
| 2022-02-03 |
1.0378 USDT |
19,157,567.5812 ADA |
1.0259 USDT |
1.0169 USDT |
1.0583 USDT |
1.0535 USDT |
| 2022-02-02 |
1.0620 USDT |
24,518,565.5239 ADA |
1.0958 USDT |
1.0217 USDT |
1.1021 USDT |
1.0279 USDT |
| 2022-02-01 |
1.0609 USDT |
21,214,387.6556 ADA |
1.0520 USDT |
1.0341 USDT |
1.0831 USDT |
1.0732 USDT |
| 2022-01-31 |
1.0324 USDT |
18,595,121.0757 ADA |
1.0355 USDT |
1.0087 USDT |
1.0588 USDT |
1.0528 USDT |
| 2022-01-30 |
1.0536 USDT |
13,865,302.2308 ADA |
1.0597 USDT |
1.0242 USDT |
1.0767 USDT |
1.0385 USDT |
| 2022-01-29 |
1.0580 USDT |
16,221,253.3066 ADA |
1.0480 USDT |
1.0384 USDT |
1.0832 USDT |
1.0682 USDT |
| 2022-01-28 |
1.0351 USDT |
18,181,380.3779 ADA |
1.0426 USDT |
1.0095 USDT |
1.0587 USDT |
1.0564 USDT |
| 2022-01-27 |
1.0389 USDT |
30,603,096.0746 ADA |
1.0769 USDT |
1.0050 USDT |
1.0797 USDT |
1.0436 USDT |
| 2022-01-26 |
1.0863 USDT |
39,763,183.8506 ADA |
1.0424 USDT |
1.0219 USDT |
1.1563 USDT |
1.1012 USDT |
| 2022-01-25 |
1.0368 USDT |
29,463,331.4081 ADA |
1.0660 USDT |
0.9912 USDT |
1.0735 USDT |
1.0446 USDT |
| 2022-01-24 |
1.0246 USDT |
45,608,135.5685 ADA |
1.1252 USDT |
0.9500 USDT |
1.1252 USDT |
1.0970 USDT |
| 2022-01-23 |
1.1019 USDT |
34,450,432.6251 ADA |
1.0711 USDT |
1.0507 USDT |
1.1698 USDT |
1.0731 USDT |
| 2022-01-22 |
1.0633 USDT |
68,847,591.5142 ADA |
1.1190 USDT |
0.9181 USDT |
1.1547 USDT |
1.0860 USDT |
| 2022-01-21 |
1.2166 USDT |
46,073,843.0830 ADA |
1.2583 USDT |
1.1643 USDT |
1.2816 USDT |
1.1928 USDT |
| 2022-01-20 |
1.3497 USDT |
48,956,912.4855 ADA |
1.3356 USDT |
1.2503 USDT |
1.4266 USDT |
1.2586 USDT |
| 2022-01-19 |
1.4251 USDT |
57,614,790.2738 ADA |
1.4577 USDT |
1.3538 USDT |
1.5339 USDT |
1.3600 USDT |
| 2022-01-18 |
1.5098 USDT |
85,969,509.3404 ADA |
1.6038 USDT |
1.4101 USDT |
1.6377 USDT |
1.4647 USDT |
| 2022-01-17 |
1.5046 USDT |
75,679,734.5619 ADA |
1.4115 USDT |
1.3865 USDT |
1.5742 USDT |
1.5480 USDT |
| 2022-01-16 |
1.3809 USDT |
38,141,210.5034 ADA |
1.2919 USDT |
1.2866 USDT |
1.4223 USDT |
1.4183 USDT |
| 2022-01-15 |
1.2867 USDT |
12,720,371.5372 ADA |
1.2926 USDT |
1.2516 USDT |
1.3189 USDT |
1.2991 USDT |
| 2022-01-14 |
1.2640 USDT |
20,513,509.4564 ADA |
1.2318 USDT |
1.2203 USDT |
1.3094 USDT |
1.2871 USDT |
| 2022-01-13 |
1.2950 USDT |
30,425,534.4313 ADA |
1.3125 USDT |
1.2316 USDT |
1.3546 USDT |
1.2404 USDT |
| 2022-01-12 |
1.2497 USDT |
24,053,085.9001 ADA |
1.1871 USDT |
1.1871 USDT |
1.3049 USDT |
1.2978 USDT |
| 2022-01-11 |
1.1601 USDT |
17,102,061.7205 ADA |
1.1233 USDT |
1.1222 USDT |
1.1959 USDT |
1.1888 USDT |
| 2022-01-10 |
1.1271 USDT |
24,346,103.4682 ADA |
1.1703 USDT |
1.0700 USDT |
1.1810 USDT |
1.1307 USDT |
| 2022-01-09 |
1.1789 USDT |
16,672,941.1702 ADA |
1.1816 USDT |
1.1474 USDT |
1.2060 USDT |
1.1714 USDT |
| 2022-01-08 |
1.1917 USDT |
23,367,890.2123 ADA |
1.2097 USDT |
1.1250 USDT |
1.2535 USDT |
1.1541 USDT |
| 2022-01-07 |
1.2251 USDT |
28,304,682.4314 ADA |
1.2795 USDT |
1.1900 USDT |
1.2846 USDT |
1.2043 USDT |
| 2022-01-06 |
1.2339 USDT |
23,693,197.7803 ADA |
1.2306 USDT |
1.1866 USDT |
1.2985 USDT |
1.2737 USDT |
| 2022-01-05 |
1.3011 USDT |
19,349,640.2992 ADA |
1.3090 USDT |
1.2260 USDT |
1.3536 USDT |
1.2468 USDT |
| 2022-01-04 |
1.3232 USDT |
13,455,648.6373 ADA |
1.3192 USDT |
1.2949 USDT |
1.3512 USDT |
1.3189 USDT |
| 2022-01-03 |
1.3519 USDT |
8,993,496.4355 ADA |
1.3774 USDT |
1.3250 USDT |
1.3775 USDT |
1.3365 USDT |
| 2022-01-02 |
1.3642 USDT |
9,747,840.0082 ADA |
1.3794 USDT |
1.3419 USDT |
1.3909 USDT |
1.3623 USDT |
| 2022-01-01 |
1.3323 USDT |
10,416,055.1324 ADA |
1.3077 USDT |
1.3064 USDT |
1.3640 USDT |
1.3590 USDT |
| 2021-12-31 |
1.3359 USDT |
17,595,817.3651 ADA |
1.3579 USDT |
1.2816 USDT |
1.3830 USDT |
1.3126 USDT |
| 2021-12-30 |
1.3371 USDT |
16,039,317.9667 ADA |
1.3320 USDT |
1.2983 USDT |
1.3789 USDT |
1.3518 USDT |
| 2021-12-29 |
1.3871 USDT |
19,517,563.6609 ADA |
1.3989 USDT |
1.3340 USDT |
1.4370 USDT |
1.3576 USDT |
| 2021-12-28 |
1.4629 USDT |
30,684,055.0419 ADA |
1.5157 USDT |
1.3705 USDT |
1.5399 USDT |
1.4157 USDT |
| 2021-12-27 |
1.5419 USDT |
25,410,381.7981 ADA |
1.4549 USDT |
1.4512 USDT |
1.5933 USDT |
1.5483 USDT |