Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-26 |
1.4414 USDT |
13,963,274.0488 ADA |
1.4533 USDT |
1.4073 USDT |
1.4664 USDT |
1.4556 USDT |
| 2021-12-25 |
1.4257 USDT |
11,463,098.2543 ADA |
1.3927 USDT |
1.3805 USDT |
1.4538 USDT |
1.4397 USDT |
| 2021-12-24 |
1.4457 USDT |
20,278,322.9512 ADA |
1.4748 USDT |
1.4020 USDT |
1.4899 USDT |
1.4162 USDT |
| 2021-12-23 |
1.3866 USDT |
28,797,077.2188 ADA |
1.3274 USDT |
1.3073 USDT |
1.4778 USDT |
1.4648 USDT |
| 2021-12-22 |
1.3253 USDT |
22,558,302.7011 ADA |
1.2802 USDT |
1.2760 USDT |
1.3679 USDT |
1.3403 USDT |
| 2021-12-21 |
1.2575 USDT |
13,692,180.8310 ADA |
1.2376 USDT |
1.2278 USDT |
1.2762 USDT |
1.2525 USDT |
| 2021-12-20 |
1.2254 USDT |
17,053,992.5987 ADA |
1.2439 USDT |
1.2018 USDT |
1.2563 USDT |
1.2487 USDT |
| 2021-12-19 |
1.2754 USDT |
20,402,565.3379 ADA |
1.2422 USDT |
1.2406 USDT |
1.3112 USDT |
1.2546 USDT |
| 2021-12-18 |
1.2366 USDT |
11,878,082.0742 ADA |
1.2175 USDT |
1.2000 USDT |
1.2664 USDT |
1.2482 USDT |
| 2021-12-17 |
1.2291 USDT |
18,933,354.5913 ADA |
1.2391 USDT |
1.1830 USDT |
1.2580 USDT |
1.2143 USDT |
| 2021-12-16 |
1.2984 USDT |
14,310,217.2318 ADA |
1.3114 USDT |
1.2667 USDT |
1.3302 USDT |
1.2671 USDT |
| 2021-12-15 |
1.2619 USDT |
23,069,137.1822 ADA |
1.2663 USDT |
1.2046 USDT |
1.3311 USDT |
1.3190 USDT |
| 2021-12-14 |
1.2368 USDT |
24,347,246.0158 ADA |
1.2237 USDT |
1.1975 USDT |
1.2836 USDT |
1.2607 USDT |
| 2021-12-13 |
1.2693 USDT |
26,258,416.5263 ADA |
1.3457 USDT |
1.2000 USDT |
1.3567 USDT |
1.2240 USDT |
| 2021-12-12 |
1.3584 USDT |
23,479,992.7478 ADA |
1.3539 USDT |
1.3195 USDT |
1.4148 USDT |
1.3586 USDT |
| 2021-12-11 |
1.2648 USDT |
19,983,252.0306 ADA |
1.2095 USDT |
1.1921 USDT |
1.3161 USDT |
1.3065 USDT |
| 2021-12-10 |
1.2929 USDT |
19,116,464.1861 ADA |
1.2884 USDT |
1.2519 USDT |
1.3333 USDT |
1.2657 USDT |
| 2021-12-09 |
1.3459 USDT |
23,651,439.2791 ADA |
1.3968 USDT |
1.2911 USDT |
1.4117 USDT |
1.2995 USDT |
| 2021-12-08 |
1.3829 USDT |
20,252,053.2006 ADA |
1.3782 USDT |
1.3386 USDT |
1.4224 USDT |
1.3896 USDT |
| 2021-12-07 |
1.4355 USDT |
24,214,996.0151 ADA |
1.4192 USDT |
1.3795 USDT |
1.4786 USDT |
1.3874 USDT |
| 2021-12-06 |
1.3272 USDT |
31,544,101.9423 ADA |
1.3786 USDT |
1.2520 USDT |
1.4236 USDT |
1.4177 USDT |
| 2021-12-05 |
1.3585 USDT |
29,515,100.3499 ADA |
1.4197 USDT |
1.2858 USDT |
1.4346 USDT |
1.3696 USDT |
| 2021-12-04 |
1.3721 USDT |
53,011,394.9252 ADA |
1.5565 USDT |
0.8850 USDT |
1.5586 USDT |
1.4097 USDT |
| 2021-12-03 |
1.6318 USDT |
39,107,816.3177 ADA |
1.7200 USDT |
1.5100 USDT |
1.7286 USDT |
1.5864 USDT |
| 2021-12-02 |
1.6766 USDT |
60,961,531.5921 ADA |
1.5465 USDT |
1.5180 USDT |
1.7677 USDT |
1.7171 USDT |
| 2021-12-01 |
1.5867 USDT |
17,109,789.8445 ADA |
1.5540 USDT |
1.5397 USDT |
1.6218 USDT |
1.5776 USDT |
| 2021-11-30 |
1.5831 USDT |
26,551,363.6874 ADA |
1.6017 USDT |
1.5451 USDT |
1.6280 USDT |
1.5577 USDT |
| 2021-11-29 |
1.5910 USDT |
17,553,366.5282 ADA |
1.5951 USDT |
1.5575 USDT |
1.6357 USDT |
1.6079 USDT |
| 2021-11-28 |
1.4894 USDT |
22,726,025.3773 ADA |
1.5436 USDT |
1.4157 USDT |
1.5437 USDT |
1.4847 USDT |
| 2021-11-27 |
1.5635 USDT |
14,394,979.7037 ADA |
1.5330 USDT |
1.5307 USDT |
1.5848 USDT |
1.5626 USDT |
| 2021-11-26 |
1.5722 USDT |
36,361,354.0756 ADA |
1.6755 USDT |
1.4336 USDT |
1.6846 USDT |
1.5414 USDT |
| 2021-11-25 |
1.6894 USDT |
26,285,745.9633 ADA |
1.6658 USDT |
1.6191 USDT |
1.7488 USDT |
1.6946 USDT |
| 2021-11-24 |
1.6593 USDT |
39,610,078.3128 ADA |
1.7501 USDT |
1.5870 USDT |
1.7522 USDT |
1.6581 USDT |
| 2021-11-23 |
1.7823 USDT |
19,368,950.4745 ADA |
1.7762 USDT |
1.7536 USDT |
1.8156 USDT |
1.7579 USDT |
| 2021-11-22 |
1.8029 USDT |
15,810,854.8413 ADA |
1.8349 USDT |
1.7724 USDT |
1.8379 USDT |
1.7852 USDT |
| 2021-11-21 |
1.8774 USDT |
11,549,371.1521 ADA |
1.9218 USDT |
1.8533 USDT |
1.9237 USDT |
1.8673 USDT |
| 2021-11-20 |
1.8924 USDT |
14,261,066.7429 ADA |
1.8631 USDT |
1.8601 USDT |
1.9550 USDT |
1.8761 USDT |
| 2021-11-19 |
1.8247 USDT |
24,910,709.9481 ADA |
1.7869 USDT |
1.7538 USDT |
1.8933 USDT |
1.8672 USDT |