Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.2515 USDT |
4,272,334.4887 ADA |
0.2494 USDT |
0.2490 USDT |
0.2549 USDT |
0.2538 USDT |
| 2023-09-29 |
0.2514 USDT |
5,502,242.1796 ADA |
0.2490 USDT |
0.2476 USDT |
0.2559 USDT |
0.2483 USDT |
| 2023-09-28 |
0.2469 USDT |
4,620,675.5792 ADA |
0.2447 USDT |
0.2434 USDT |
0.2507 USDT |
0.2491 USDT |
| 2023-09-27 |
0.2451 USDT |
3,753,199.2805 ADA |
0.2454 USDT |
0.2426 USDT |
0.2484 USDT |
0.2445 USDT |
| 2023-09-26 |
0.2453 USDT |
2,426,259.3374 ADA |
0.2459 USDT |
0.2432 USDT |
0.2478 USDT |
0.2450 USDT |
| 2023-09-25 |
0.2444 USDT |
3,460,693.9534 ADA |
0.2427 USDT |
0.2404 USDT |
0.2462 USDT |
0.2451 USDT |
| 2023-09-24 |
0.2451 USDT |
2,485,118.1865 ADA |
0.2461 USDT |
0.2434 USDT |
0.2463 USDT |
0.2450 USDT |
| 2023-09-23 |
0.2453 USDT |
2,495,627.8502 ADA |
0.2450 USDT |
0.2437 USDT |
0.2469 USDT |
0.2457 USDT |
| 2023-09-22 |
0.2449 USDT |
4,476,264.4332 ADA |
0.2450 USDT |
0.2428 USDT |
0.2465 USDT |
0.2447 USDT |
| 2023-09-21 |
0.2486 USDT |
4,752,569.1853 ADA |
0.2517 USDT |
0.2449 USDT |
0.2531 USDT |
0.2451 USDT |
| 2023-09-20 |
0.2531 USDT |
5,004,865.4588 ADA |
0.2548 USDT |
0.2501 USDT |
0.2565 USDT |
0.2514 USDT |
| 2023-09-19 |
0.2551 USDT |
3,358,230.7621 ADA |
0.2516 USDT |
0.2507 USDT |
0.2580 USDT |
0.2551 USDT |
| 2023-09-18 |
0.2520 USDT |
3,552,151.4977 ADA |
0.2471 USDT |
0.2441 USDT |
0.2559 USDT |
0.2518 USDT |
| 2023-09-17 |
0.2482 USDT |
2,561,504.4038 ADA |
0.2504 USDT |
0.2443 USDT |
0.2511 USDT |
0.2458 USDT |
| 2023-09-16 |
0.2505 USDT |
2,709,597.7193 ADA |
0.2506 USDT |
0.2483 USDT |
0.2538 USDT |
0.2493 USDT |
| 2023-09-15 |
0.2500 USDT |
4,571,904.3501 ADA |
0.2513 USDT |
0.2452 USDT |
0.2551 USDT |
0.2492 USDT |
| 2023-09-14 |
0.2494 USDT |
3,555,191.9707 ADA |
0.2487 USDT |
0.2465 USDT |
0.2526 USDT |
0.2512 USDT |
| 2023-09-13 |
0.2473 USDT |
3,789,560.3837 ADA |
0.2455 USDT |
0.2435 USDT |
0.2501 USDT |
0.2490 USDT |
| 2023-09-12 |
0.2469 USDT |
6,033,383.8211 ADA |
0.2420 USDT |
0.2409 USDT |
0.2527 USDT |
0.2460 USDT |
| 2023-09-11 |
0.2420 USDT |
9,519,160.6759 ADA |
0.2490 USDT |
0.2367 USDT |
0.2496 USDT |
0.2408 USDT |
| 2023-09-10 |
0.2483 USDT |
6,767,116.2729 ADA |
0.2533 USDT |
0.2422 USDT |
0.2533 USDT |
0.2497 USDT |
| 2023-09-09 |
0.2543 USDT |
1,712,342.4445 ADA |
0.2544 USDT |
0.2532 USDT |
0.2558 USDT |
0.2535 USDT |
| 2023-09-08 |
0.2552 USDT |
3,718,813.4907 ADA |
0.2580 USDT |
0.2526 USDT |
0.2598 USDT |
0.2538 USDT |
| 2023-09-07 |
0.2556 USDT |
2,941,996.0382 ADA |
0.2577 USDT |
0.2531 USDT |
0.2584 USDT |
0.2556 USDT |
| 2023-09-06 |
0.2567 USDT |
3,393,964.1101 ADA |
0.2578 USDT |
0.2521 USDT |
0.2609 USDT |
0.2577 USDT |
| 2023-09-05 |
0.2567 USDT |
2,810,148.5362 ADA |
0.2562 USDT |
0.2537 USDT |
0.2588 USDT |
0.2570 USDT |
| 2023-09-04 |
0.2566 USDT |
2,553,450.0720 ADA |
0.2559 USDT |
0.2539 USDT |
0.2600 USDT |
0.2559 USDT |
| 2023-09-03 |
0.2550 USDT |
2,891,841.4036 ADA |
0.2562 USDT |
0.2531 USDT |
0.2569 USDT |
0.2546 USDT |
| 2023-09-02 |
0.2555 USDT |
2,023,677.9977 ADA |
0.2550 USDT |
0.2536 USDT |
0.2573 USDT |
0.2563 USDT |
| 2023-09-01 |
0.2556 USDT |
5,130,900.1665 ADA |
0.2554 USDT |
0.2515 USDT |
0.2588 USDT |
0.2547 USDT |
| 2023-08-31 |
0.2585 USDT |
6,661,781.8195 ADA |
0.2655 USDT |
0.2494 USDT |
0.2666 USDT |
0.2535 USDT |
| 2023-08-30 |
0.2650 USDT |
6,445,357.1510 ADA |
0.2727 USDT |
0.2605 USDT |
0.2729 USDT |
0.2657 USDT |
| 2023-08-29 |
0.2705 USDT |
10,545,798.9144 ADA |
0.2676 USDT |
0.2602 USDT |
0.2801 USDT |
0.2735 USDT |
| 2023-08-28 |
0.2636 USDT |
6,530,600.6855 ADA |
0.2633 USDT |
0.2577 USDT |
0.2678 USDT |
0.2676 USDT |
| 2023-08-27 |
0.2625 USDT |
3,895,073.3141 ADA |
0.2610 USDT |
0.2600 USDT |
0.2653 USDT |
0.2634 USDT |
| 2023-08-26 |
0.2598 USDT |
4,070,965.1806 ADA |
0.2612 USDT |
0.2580 USDT |
0.2615 USDT |
0.2612 USDT |
| 2023-08-25 |
0.2634 USDT |
8,713,491.9717 ADA |
0.2659 USDT |
0.2591 USDT |
0.2706 USDT |
0.2598 USDT |
| 2023-08-24 |
0.2665 USDT |
5,880,168.4808 ADA |
0.2681 USDT |
0.2623 USDT |
0.2713 USDT |
0.2662 USDT |
| 2023-08-23 |
0.2634 USDT |
6,435,986.5742 ADA |
0.2587 USDT |
0.2581 USDT |
0.2699 USDT |
0.2672 USDT |
| 2023-08-22 |
0.2572 USDT |
7,242,426.6676 ADA |
0.2628 USDT |
0.2516 USDT |
0.2633 USDT |
0.2560 USDT |
| 2023-08-21 |
0.2638 USDT |
12,479,846.6528 ADA |
0.2704 USDT |
0.2575 USDT |
0.2726 USDT |
0.2646 USDT |
| 2023-08-20 |
0.2685 USDT |
6,522,205.4723 ADA |
0.2688 USDT |
0.2648 USDT |
0.2732 USDT |
0.2709 USDT |
| 2023-08-19 |
0.2653 USDT |
5,439,896.5311 ADA |
0.2637 USDT |
0.2604 USDT |
0.2698 USDT |
0.2671 USDT |
| 2023-08-18 |
0.2619 USDT |
16,541,859.9393 ADA |
0.2553 USDT |
0.2546 USDT |
0.2674 USDT |
0.2646 USDT |
| 2023-08-17 |
0.2588 USDT |
24,474,658.8338 ADA |
0.2747 USDT |
0.2350 USDT |
0.2784 USDT |
0.2570 USDT |
| 2023-08-16 |
0.2742 USDT |
14,303,102.0662 ADA |
0.2819 USDT |
0.2653 USDT |
0.2829 USDT |
0.2749 USDT |
| 2023-08-15 |
0.2833 USDT |
19,389,550.5985 ADA |
0.2906 USDT |
0.2800 USDT |
0.2911 USDT |
0.2819 USDT |
| 2023-08-14 |
0.2903 USDT |
5,715,777.3464 ADA |
0.2894 USDT |
0.2872 USDT |
0.2927 USDT |
0.2912 USDT |
| 2023-08-13 |
0.2914 USDT |
3,233,833.8172 ADA |
0.2919 USDT |
0.2898 USDT |
0.2935 USDT |
0.2921 USDT |
| 2023-08-12 |
0.2931 USDT |
2,728,804.4961 ADA |
0.2934 USDT |
0.2910 USDT |
0.2946 USDT |
0.2911 USDT |