Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.3760 USDT |
10,973,320.3534 ADA |
0.3773 USDT |
0.3688 USDT |
0.3842 USDT |
0.3802 USDT |
| 2023-11-18 |
0.3642 USDT |
12,702,995.3237 ADA |
0.3671 USDT |
0.3489 USDT |
0.3774 USDT |
0.3767 USDT |
| 2023-11-17 |
0.3665 USDT |
15,297,584.0234 ADA |
0.3704 USDT |
0.3530 USDT |
0.3781 USDT |
0.3668 USDT |
| 2023-11-16 |
0.3880 USDT |
27,828,171.4232 ADA |
0.3787 USDT |
0.3587 USDT |
0.4093 USDT |
0.3672 USDT |
| 2023-11-15 |
0.3677 USDT |
9,705,070.3813 ADA |
0.3575 USDT |
0.3536 USDT |
0.3778 USDT |
0.3757 USDT |
| 2023-11-14 |
0.3586 USDT |
13,167,201.8402 ADA |
0.3568 USDT |
0.3399 USDT |
0.3718 USDT |
0.3522 USDT |
| 2023-11-13 |
0.3699 USDT |
13,725,552.8566 ADA |
0.3836 USDT |
0.3530 USDT |
0.3885 USDT |
0.3590 USDT |
| 2023-11-12 |
0.3827 USDT |
9,042,802.9765 ADA |
0.3845 USDT |
0.3708 USDT |
0.3913 USDT |
0.3867 USDT |
| 2023-11-11 |
0.3836 USDT |
18,172,082.6358 ADA |
0.3861 USDT |
0.3694 USDT |
0.3950 USDT |
0.3837 USDT |
| 2023-11-10 |
0.3729 USDT |
15,476,381.1638 ADA |
0.3684 USDT |
0.3626 USDT |
0.3803 USDT |
0.3760 USDT |
| 2023-11-09 |
0.3677 USDT |
27,318,970.5592 ADA |
0.3576 USDT |
0.3412 USDT |
0.3865 USDT |
0.3621 USDT |
| 2023-11-08 |
0.3552 USDT |
10,309,216.1619 ADA |
0.3511 USDT |
0.3487 USDT |
0.3593 USDT |
0.3545 USDT |
| 2023-11-07 |
0.3499 USDT |
21,077,430.7988 ADA |
0.3624 USDT |
0.3334 USDT |
0.3656 USDT |
0.3515 USDT |
| 2023-11-06 |
0.3565 USDT |
22,062,765.0723 ADA |
0.3418 USDT |
0.3377 USDT |
0.3756 USDT |
0.3659 USDT |
| 2023-11-05 |
0.3392 USDT |
15,599,012.0667 ADA |
0.3278 USDT |
0.3260 USDT |
0.3500 USDT |
0.3449 USDT |
| 2023-11-04 |
0.3251 USDT |
14,783,390.4252 ADA |
0.3292 USDT |
0.3208 USDT |
0.3306 USDT |
0.3282 USDT |
| 2023-11-03 |
0.3203 USDT |
19,462,736.0408 ADA |
0.3231 USDT |
0.3115 USDT |
0.3282 USDT |
0.3265 USDT |
| 2023-11-02 |
0.3137 USDT |
27,272,118.3468 ADA |
0.3072 USDT |
0.2981 USDT |
0.3295 USDT |
0.3238 USDT |
| 2023-11-01 |
0.2919 USDT |
12,422,309.3830 ADA |
0.2930 USDT |
0.2842 USDT |
0.3039 USDT |
0.3029 USDT |
| 2023-10-31 |
0.2960 USDT |
12,825,901.8473 ADA |
0.3030 USDT |
0.2844 USDT |
0.3046 USDT |
0.2925 USDT |
| 2023-10-30 |
0.2984 USDT |
8,984,682.8534 ADA |
0.2955 USDT |
0.2920 USDT |
0.3026 USDT |
0.3024 USDT |
| 2023-10-29 |
0.2945 USDT |
5,257,224.6295 ADA |
0.2909 USDT |
0.2882 USDT |
0.2986 USDT |
0.2969 USDT |
| 2023-10-28 |
0.2932 USDT |
5,596,811.9390 ADA |
0.2893 USDT |
0.2887 USDT |
0.2975 USDT |
0.2911 USDT |
| 2023-10-27 |
0.2865 USDT |
8,543,905.7491 ADA |
0.2871 USDT |
0.2806 USDT |
0.2925 USDT |
0.2888 USDT |
| 2023-10-26 |
0.2889 USDT |
12,574,613.9983 ADA |
0.2808 USDT |
0.2800 USDT |
0.2973 USDT |
0.2853 USDT |
| 2023-10-25 |
0.2818 USDT |
11,421,789.5902 ADA |
0.2793 USDT |
0.2762 USDT |
0.2898 USDT |
0.2799 USDT |
| 2023-10-24 |
0.2824 USDT |
18,924,999.5406 ADA |
0.2808 USDT |
0.2733 USDT |
0.2938 USDT |
0.2805 USDT |
| 2023-10-23 |
0.2691 USDT |
15,687,466.4338 ADA |
0.2640 USDT |
0.2616 USDT |
0.2813 USDT |
0.2760 USDT |
| 2023-10-22 |
0.2595 USDT |
6,028,861.3068 ADA |
0.2587 USDT |
0.2554 USDT |
0.2643 USDT |
0.2636 USDT |
| 2023-10-21 |
0.2570 USDT |
7,543,194.2119 ADA |
0.2512 USDT |
0.2495 USDT |
0.2628 USDT |
0.2596 USDT |
| 2023-10-20 |
0.2497 USDT |
7,602,010.5035 ADA |
0.2469 USDT |
0.2454 USDT |
0.2533 USDT |
0.2516 USDT |
| 2023-10-19 |
0.2429 USDT |
5,563,974.5256 ADA |
0.2429 USDT |
0.2392 USDT |
0.2465 USDT |
0.2448 USDT |
| 2023-10-18 |
0.2456 USDT |
4,053,067.9843 ADA |
0.2464 USDT |
0.2424 USDT |
0.2483 USDT |
0.2426 USDT |
| 2023-10-17 |
0.2482 USDT |
6,730,662.7707 ADA |
0.2513 USDT |
0.2447 USDT |
0.2518 USDT |
0.2469 USDT |
| 2023-10-16 |
0.2526 USDT |
10,378,977.9513 ADA |
0.2474 USDT |
0.2471 USDT |
0.2600 USDT |
0.2515 USDT |
| 2023-10-15 |
0.2467 USDT |
3,116,182.8275 ADA |
0.2470 USDT |
0.2454 USDT |
0.2482 USDT |
0.2473 USDT |
| 2023-10-14 |
0.2465 USDT |
2,565,621.7564 ADA |
0.2459 USDT |
0.2449 USDT |
0.2477 USDT |
0.2467 USDT |
| 2023-10-13 |
0.2465 USDT |
3,838,521.7318 ADA |
0.2460 USDT |
0.2449 USDT |
0.2497 USDT |
0.2484 USDT |
| 2023-10-12 |
0.2451 USDT |
5,616,110.5521 ADA |
0.2481 USDT |
0.2423 USDT |
0.2481 USDT |
0.2456 USDT |
| 2023-10-11 |
0.2468 USDT |
5,392,802.1547 ADA |
0.2491 USDT |
0.2447 USDT |
0.2496 USDT |
0.2469 USDT |
| 2023-10-10 |
0.2499 USDT |
5,587,563.0624 ADA |
0.2513 USDT |
0.2467 USDT |
0.2534 USDT |
0.2491 USDT |
| 2023-10-09 |
0.2520 USDT |
7,486,695.3037 ADA |
0.2563 USDT |
0.2484 USDT |
0.2586 USDT |
0.2525 USDT |
| 2023-10-08 |
0.2569 USDT |
3,619,682.8268 ADA |
0.2587 USDT |
0.2554 USDT |
0.2590 USDT |
0.2562 USDT |
| 2023-10-07 |
0.2600 USDT |
4,002,748.3371 ADA |
0.2646 USDT |
0.2565 USDT |
0.2656 USDT |
0.2584 USDT |
| 2023-10-06 |
0.2636 USDT |
4,299,041.4798 ADA |
0.2603 USDT |
0.2603 USDT |
0.2669 USDT |
0.2646 USDT |
| 2023-10-05 |
0.2605 USDT |
5,194,549.3771 ADA |
0.2589 USDT |
0.2566 USDT |
0.2639 USDT |
0.2604 USDT |
| 2023-10-04 |
0.2562 USDT |
6,785,673.6776 ADA |
0.2610 USDT |
0.2521 USDT |
0.2614 USDT |
0.2596 USDT |
| 2023-10-03 |
0.2615 USDT |
5,212,793.1233 ADA |
0.2592 USDT |
0.2574 USDT |
0.2645 USDT |
0.2590 USDT |
| 2023-10-02 |
0.2649 USDT |
7,802,491.0639 ADA |
0.2660 USDT |
0.2586 USDT |
0.2695 USDT |
0.2607 USDT |
| 2023-10-01 |
0.2607 USDT |
7,149,291.2166 ADA |
0.2540 USDT |
0.2537 USDT |
0.2679 USDT |
0.2659 USDT |