Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.6216 USDT |
22,241,397.9343 ADA |
0.6192 USDT |
0.6075 USDT |
0.6302 USDT |
0.6252 USDT |
| 2024-02-26 |
0.5960 USDT |
19,030,542.2548 ADA |
0.5915 USDT |
0.5732 USDT |
0.6224 USDT |
0.6165 USDT |
| 2024-02-25 |
0.5895 USDT |
12,344,148.0484 ADA |
0.5969 USDT |
0.5807 USDT |
0.6007 USDT |
0.5931 USDT |
| 2024-02-24 |
0.5861 USDT |
9,597,675.6125 ADA |
0.5823 USDT |
0.5696 USDT |
0.6001 USDT |
0.5993 USDT |
| 2024-02-23 |
0.5832 USDT |
13,700,380.8754 ADA |
0.5858 USDT |
0.5681 USDT |
0.5952 USDT |
0.5818 USDT |
| 2024-02-22 |
0.5960 USDT |
16,184,306.0050 ADA |
0.5988 USDT |
0.5808 USDT |
0.6080 USDT |
0.5904 USDT |
| 2024-02-21 |
0.5918 USDT |
16,762,378.2668 ADA |
0.6215 USDT |
0.5746 USDT |
0.6234 USDT |
0.5981 USDT |
| 2024-02-20 |
0.6215 USDT |
26,765,941.7972 ADA |
0.6309 USDT |
0.5959 USDT |
0.6416 USDT |
0.6286 USDT |
| 2024-02-19 |
0.6265 USDT |
16,394,801.5322 ADA |
0.6194 USDT |
0.6147 USDT |
0.6387 USDT |
0.6283 USDT |
| 2024-02-18 |
0.6241 USDT |
19,263,374.1616 ADA |
0.6095 USDT |
0.6093 USDT |
0.6388 USDT |
0.6221 USDT |
| 2024-02-17 |
0.5849 USDT |
9,898,968.1273 ADA |
0.5988 USDT |
0.5687 USDT |
0.5998 USDT |
0.5961 USDT |
| 2024-02-16 |
0.5985 USDT |
13,239,315.4927 ADA |
0.6086 USDT |
0.5818 USDT |
0.6139 USDT |
0.5946 USDT |
| 2024-02-15 |
0.5946 USDT |
22,406,687.6591 ADA |
0.5769 USDT |
0.5706 USDT |
0.6125 USDT |
0.6073 USDT |
| 2024-02-14 |
0.5706 USDT |
20,381,217.4839 ADA |
0.5448 USDT |
0.5397 USDT |
0.5832 USDT |
0.5760 USDT |
| 2024-02-13 |
0.5485 USDT |
11,954,745.3542 ADA |
0.5591 USDT |
0.5340 USDT |
0.5647 USDT |
0.5444 USDT |
| 2024-02-12 |
0.5494 USDT |
12,711,410.9593 ADA |
0.5415 USDT |
0.5307 USDT |
0.5657 USDT |
0.5598 USDT |
| 2024-02-11 |
0.5549 USDT |
18,926,666.8067 ADA |
0.5516 USDT |
0.5354 USDT |
0.5654 USDT |
0.5404 USDT |
| 2024-02-10 |
0.5411 USDT |
11,122,879.9287 ADA |
0.5409 USDT |
0.5281 USDT |
0.5581 USDT |
0.5545 USDT |
| 2024-02-09 |
0.5388 USDT |
14,846,571.7597 ADA |
0.5304 USDT |
0.5279 USDT |
0.5484 USDT |
0.5479 USDT |
| 2024-02-08 |
0.5232 USDT |
20,672,021.2925 ADA |
0.5025 USDT |
0.5022 USDT |
0.5360 USDT |
0.5292 USDT |
| 2024-02-07 |
0.4868 USDT |
17,944,830.3823 ADA |
0.4983 USDT |
0.4741 USDT |
0.5024 USDT |
0.5001 USDT |
| 2024-02-06 |
0.4962 USDT |
7,498,092.7813 ADA |
0.4943 USDT |
0.4887 USDT |
0.5040 USDT |
0.4994 USDT |
| 2024-02-05 |
0.4969 USDT |
6,600,669.0036 ADA |
0.4933 USDT |
0.4884 USDT |
0.5060 USDT |
0.4911 USDT |
| 2024-02-04 |
0.5061 USDT |
5,253,370.0393 ADA |
0.5125 USDT |
0.5004 USDT |
0.5125 USDT |
0.5010 USDT |
| 2024-02-03 |
0.5193 USDT |
7,162,663.6360 ADA |
0.5146 USDT |
0.5117 USDT |
0.5257 USDT |
0.5167 USDT |
| 2024-02-02 |
0.5137 USDT |
12,862,937.9112 ADA |
0.5078 USDT |
0.5043 USDT |
0.5244 USDT |
0.5116 USDT |
| 2024-02-01 |
0.4985 USDT |
18,583,905.6544 ADA |
0.4975 USDT |
0.4858 USDT |
0.5103 USDT |
0.5057 USDT |
| 2024-01-31 |
0.5070 USDT |
25,087,347.2083 ADA |
0.5137 USDT |
0.4934 USDT |
0.5202 USDT |
0.4987 USDT |
| 2024-01-30 |
0.5265 USDT |
12,628,093.8513 ADA |
0.5261 USDT |
0.5152 USDT |
0.5367 USDT |
0.5202 USDT |
| 2024-01-29 |
0.5018 USDT |
11,699,152.1957 ADA |
0.4903 USDT |
0.4837 USDT |
0.5254 USDT |
0.5227 USDT |
| 2024-01-28 |
0.4932 USDT |
10,146,638.7812 ADA |
0.4861 USDT |
0.4833 USDT |
0.5005 USDT |
0.4875 USDT |
| 2024-01-27 |
0.4842 USDT |
6,274,058.9478 ADA |
0.4850 USDT |
0.4755 USDT |
0.4899 USDT |
0.4851 USDT |
| 2024-01-26 |
0.4802 USDT |
10,810,899.2218 ADA |
0.4667 USDT |
0.4629 USDT |
0.4903 USDT |
0.4838 USDT |
| 2024-01-25 |
0.4709 USDT |
10,832,968.2277 ADA |
0.4765 USDT |
0.4586 USDT |
0.4839 USDT |
0.4667 USDT |
| 2024-01-24 |
0.4719 USDT |
12,083,231.6002 ADA |
0.4773 USDT |
0.4643 USDT |
0.4805 USDT |
0.4708 USDT |
| 2024-01-23 |
0.4641 USDT |
22,081,964.0720 ADA |
0.4785 USDT |
0.4475 USDT |
0.4861 USDT |
0.4667 USDT |
| 2024-01-22 |
0.4922 USDT |
13,205,229.6135 ADA |
0.5031 USDT |
0.4767 USDT |
0.5062 USDT |
0.4800 USDT |
| 2024-01-21 |
0.5157 USDT |
7,031,644.9825 ADA |
0.5158 USDT |
0.5095 USDT |
0.5203 USDT |
0.5113 USDT |
| 2024-01-20 |
0.5112 USDT |
12,091,406.4598 ADA |
0.5043 USDT |
0.4987 USDT |
0.5177 USDT |
0.5140 USDT |
| 2024-01-19 |
0.4914 USDT |
13,321,195.9706 ADA |
0.5024 USDT |
0.4711 USDT |
0.5050 USDT |
0.4986 USDT |
| 2024-01-18 |
0.5116 USDT |
15,982,362.5623 ADA |
0.5282 USDT |
0.4954 USDT |
0.5282 USDT |
0.5018 USDT |
| 2024-01-17 |
0.5308 USDT |
6,578,468.0325 ADA |
0.5356 USDT |
0.5213 USDT |
0.5395 USDT |
0.5290 USDT |
| 2024-01-16 |
0.5372 USDT |
7,985,930.6301 ADA |
0.5278 USDT |
0.5252 USDT |
0.5482 USDT |
0.5450 USDT |
| 2024-01-15 |
0.5325 USDT |
8,452,662.4429 ADA |
0.5251 USDT |
0.5217 USDT |
0.5416 USDT |
0.5302 USDT |
| 2024-01-14 |
0.5421 USDT |
9,501,683.9666 ADA |
0.5490 USDT |
0.5285 USDT |
0.5501 USDT |
0.5294 USDT |
| 2024-01-13 |
0.5466 USDT |
10,113,015.0929 ADA |
0.5478 USDT |
0.5311 USDT |
0.5539 USDT |
0.5489 USDT |
| 2024-01-12 |
0.5694 USDT |
23,649,024.6567 ADA |
0.5819 USDT |
0.5401 USDT |
0.5889 USDT |
0.5622 USDT |
| 2024-01-11 |
0.5840 USDT |
48,429,769.4489 ADA |
0.5661 USDT |
0.5607 USDT |
0.6173 USDT |
0.5759 USDT |
| 2024-01-10 |
0.5122 USDT |
47,010,444.4545 ADA |
0.5123 USDT |
0.4873 USDT |
0.5470 USDT |
0.5391 USDT |
| 2024-01-09 |
0.5144 USDT |
35,743,853.5271 ADA |
0.5412 USDT |
0.4964 USDT |
0.5435 USDT |
0.5105 USDT |