Identifier on Kucoin: ADA-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2024-01-08 |
0.5024 USDT |
31,312,400.8702 ADA |
0.4945 USDT |
0.4642 USDT |
0.5443 USDT |
0.5403 USDT |
2024-01-07 |
0.5174 USDT |
13,159,093.7252 ADA |
0.5226 USDT |
0.4905 USDT |
0.5300 USDT |
0.4975 USDT |
2024-01-06 |
0.5232 USDT |
15,705,467.0144 ADA |
0.5414 USDT |
0.5069 USDT |
0.5429 USDT |
0.5242 USDT |
2024-01-05 |
0.5432 USDT |
29,479,439.5573 ADA |
0.5701 USDT |
0.5219 USDT |
0.5727 USDT |
0.5317 USDT |
2024-01-04 |
0.5645 USDT |
21,978,210.4363 ADA |
0.5569 USDT |
0.5492 USDT |
0.5787 USDT |
0.5693 USDT |
2024-01-03 |
0.5614 USDT |
43,093,046.1029 ADA |
0.6052 USDT |
0.4810 USDT |
0.6185 USDT |
0.5562 USDT |
2024-01-02 |
0.6244 USDT |
16,065,721.1297 ADA |
0.6232 USDT |
0.6034 USDT |
0.6372 USDT |
0.6049 USDT |
2024-01-01 |
0.6063 USDT |
11,095,046.0520 ADA |
0.5940 USDT |
0.5903 USDT |
0.6239 USDT |
0.6221 USDT |
2023-12-31 |
0.6004 USDT |
9,816,072.4533 ADA |
0.6009 USDT |
0.5792 USDT |
0.6101 USDT |
0.5913 USDT |
2023-12-30 |
0.6050 USDT |
11,511,051.5444 ADA |
0.6082 USDT |
0.5932 USDT |
0.6131 USDT |
0.6030 USDT |
2023-12-29 |
0.6064 USDT |
42,507,884.6132 ADA |
0.6160 USDT |
0.5859 USDT |
0.6257 USDT |
0.6075 USDT |
2023-12-28 |
0.6408 USDT |
49,244,649.3462 ADA |
0.6334 USDT |
0.6099 USDT |
0.6767 USDT |
0.6163 USDT |
2023-12-27 |
0.6160 USDT |
27,459,021.9196 ADA |
0.6087 USDT |
0.5839 USDT |
0.6393 USDT |
0.6351 USDT |
2023-12-26 |
0.6033 USDT |
33,225,858.3917 ADA |
0.6242 USDT |
0.5611 USDT |
0.6277 USDT |
0.5953 USDT |
2023-12-25 |
0.6126 USDT |
19,357,874.7833 ADA |
0.5921 USDT |
0.5891 USDT |
0.6350 USDT |
0.6288 USDT |
2023-12-24 |
0.6125 USDT |
25,951,799.6104 ADA |
0.6129 USDT |
0.5850 USDT |
0.6283 USDT |
0.5951 USDT |
2023-12-23 |
0.6052 USDT |
14,664,515.4269 ADA |
0.6226 USDT |
0.5963 USDT |
0.6231 USDT |
0.6130 USDT |
2023-12-22 |
0.6266 USDT |
24,651,848.6895 ADA |
0.6353 USDT |
0.6057 USDT |
0.6511 USDT |
0.6210 USDT |
2023-12-21 |
0.6060 USDT |
22,609,066.1041 ADA |
0.5894 USDT |
0.5818 USDT |
0.6300 USDT |
0.6280 USDT |