Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
0.2954 USDT |
4,203,464.8648 ADA |
0.2964 USDT |
0.2924 USDT |
0.2975 USDT |
0.2929 USDT |
| 2023-08-10 |
0.2986 USDT |
4,267,836.1230 ADA |
0.3014 USDT |
0.2961 USDT |
0.3017 USDT |
0.2974 USDT |
| 2023-08-09 |
0.2988 USDT |
4,974,453.7680 ADA |
0.2974 USDT |
0.2960 USDT |
0.3022 USDT |
0.3018 USDT |
| 2023-08-08 |
0.2966 USDT |
10,764,261.9995 ADA |
0.2910 USDT |
0.2896 USDT |
0.3024 USDT |
0.2996 USDT |
| 2023-08-07 |
0.2893 USDT |
7,438,883.3473 ADA |
0.2922 USDT |
0.2820 USDT |
0.2961 USDT |
0.2897 USDT |
| 2023-08-06 |
0.2935 USDT |
3,371,347.1982 ADA |
0.2938 USDT |
0.2906 USDT |
0.2958 USDT |
0.2934 USDT |
| 2023-08-05 |
0.2919 USDT |
5,182,282.8018 ADA |
0.2935 USDT |
0.2902 USDT |
0.2941 USDT |
0.2931 USDT |
| 2023-08-04 |
0.2938 USDT |
6,859,427.2632 ADA |
0.2923 USDT |
0.2904 USDT |
0.2972 USDT |
0.2910 USDT |
| 2023-08-03 |
0.2963 USDT |
10,567,797.3303 ADA |
0.2993 USDT |
0.2929 USDT |
0.3014 USDT |
0.2944 USDT |
| 2023-08-02 |
0.3038 USDT |
10,274,303.6681 ADA |
0.3103 USDT |
0.2978 USDT |
0.3119 USDT |
0.3008 USDT |
| 2023-08-01 |
0.3032 USDT |
8,832,062.9677 ADA |
0.3071 USDT |
0.2952 USDT |
0.3083 USDT |
0.3076 USDT |
| 2023-07-31 |
0.3134 USDT |
5,452,421.2548 ADA |
0.3157 USDT |
0.3074 USDT |
0.3190 USDT |
0.3096 USDT |
| 2023-07-30 |
0.3131 USDT |
8,223,540.1568 ADA |
0.3130 USDT |
0.3054 USDT |
0.3181 USDT |
0.3156 USDT |
| 2023-07-29 |
0.3114 USDT |
4,435,399.3127 ADA |
0.3099 USDT |
0.3088 USDT |
0.3145 USDT |
0.3124 USDT |
| 2023-07-28 |
0.3104 USDT |
5,976,130.1931 ADA |
0.3078 USDT |
0.3062 USDT |
0.3133 USDT |
0.3108 USDT |
| 2023-07-27 |
0.3093 USDT |
6,286,248.1427 ADA |
0.3068 USDT |
0.3053 USDT |
0.3134 USDT |
0.3078 USDT |
| 2023-07-26 |
0.3046 USDT |
8,615,196.3825 ADA |
0.3037 USDT |
0.3003 USDT |
0.3107 USDT |
0.3064 USDT |
| 2023-07-25 |
0.3042 USDT |
6,899,324.3638 ADA |
0.3052 USDT |
0.3015 USDT |
0.3078 USDT |
0.3039 USDT |
| 2023-07-24 |
0.3071 USDT |
10,586,562.8081 ADA |
0.3171 USDT |
0.3000 USDT |
0.3189 USDT |
0.3055 USDT |
| 2023-07-23 |
0.3149 USDT |
5,652,212.2437 ADA |
0.3101 USDT |
0.3071 USDT |
0.3190 USDT |
0.3164 USDT |
| 2023-07-22 |
0.3118 USDT |
5,476,429.7115 ADA |
0.3128 USDT |
0.3064 USDT |
0.3149 USDT |
0.3123 USDT |
| 2023-07-21 |
0.3143 USDT |
8,091,904.1480 ADA |
0.3162 USDT |
0.3103 USDT |
0.3184 USDT |
0.3138 USDT |
| 2023-07-20 |
0.3224 USDT |
18,258,373.8537 ADA |
0.3227 USDT |
0.3131 USDT |
0.3326 USDT |
0.3172 USDT |
| 2023-07-19 |
0.3189 USDT |
21,388,772.0692 ADA |
0.3095 USDT |
0.3069 USDT |
0.3260 USDT |
0.3227 USDT |
| 2023-07-18 |
0.3060 USDT |
10,161,428.8930 ADA |
0.3119 USDT |
0.3000 USDT |
0.3140 USDT |
0.3058 USDT |
| 2023-07-17 |
0.3127 USDT |
8,842,178.5037 ADA |
0.3145 USDT |
0.3056 USDT |
0.3197 USDT |
0.3124 USDT |
| 2023-07-16 |
0.3209 USDT |
18,341,883.5932 ADA |
0.3260 USDT |
0.3132 USDT |
0.3277 USDT |
0.3169 USDT |
| 2023-07-15 |
0.3308 USDT |
14,195,689.1027 ADA |
0.3278 USDT |
0.3240 USDT |
0.3374 USDT |
0.3308 USDT |
| 2023-07-14 |
0.3494 USDT |
56,654,873.7742 ADA |
0.3567 USDT |
0.3141 USDT |
0.3792 USDT |
0.3242 USDT |
| 2023-07-13 |
0.3240 USDT |
46,108,395.0443 ADA |
0.2890 USDT |
0.2858 USDT |
0.3704 USDT |
0.3427 USDT |
| 2023-07-12 |
0.2918 USDT |
11,182,002.2979 ADA |
0.2928 USDT |
0.2849 USDT |
0.2954 USDT |
0.2869 USDT |
| 2023-07-11 |
0.2908 USDT |
11,021,916.1807 ADA |
0.2878 USDT |
0.2875 USDT |
0.2939 USDT |
0.2892 USDT |
| 2023-07-10 |
0.2863 USDT |
21,848,637.7993 ADA |
0.2843 USDT |
0.2782 USDT |
0.2926 USDT |
0.2877 USDT |
| 2023-07-09 |
0.2869 USDT |
15,927,772.5864 ADA |
0.2907 USDT |
0.2831 USDT |
0.2918 USDT |
0.2840 USDT |
| 2023-07-08 |
0.2870 USDT |
16,139,475.9268 ADA |
0.2845 USDT |
0.2816 USDT |
0.2930 USDT |
0.2900 USDT |
| 2023-07-07 |
0.2819 USDT |
13,531,117.7653 ADA |
0.2784 USDT |
0.2761 USDT |
0.2855 USDT |
0.2842 USDT |
| 2023-07-06 |
0.2845 USDT |
16,504,382.1170 ADA |
0.2840 USDT |
0.2763 USDT |
0.2937 USDT |
0.2850 USDT |
| 2023-07-05 |
0.2873 USDT |
15,991,166.2086 ADA |
0.2924 USDT |
0.2798 USDT |
0.2962 USDT |
0.2842 USDT |
| 2023-07-04 |
0.2951 USDT |
15,607,319.6046 ADA |
0.2968 USDT |
0.2892 USDT |
0.3016 USDT |
0.2943 USDT |
| 2023-07-03 |
0.2945 USDT |
19,395,050.3714 ADA |
0.2917 USDT |
0.2903 USDT |
0.2993 USDT |
0.2964 USDT |
| 2023-07-02 |
0.2895 USDT |
10,469,230.2388 ADA |
0.2924 USDT |
0.2853 USDT |
0.2940 USDT |
0.2897 USDT |
| 2023-07-01 |
0.2879 USDT |
13,301,836.6665 ADA |
0.2870 USDT |
0.2812 USDT |
0.2935 USDT |
0.2884 USDT |
| 2023-06-30 |
0.2853 USDT |
36,905,036.7482 ADA |
0.2753 USDT |
0.2674 USDT |
0.2998 USDT |
0.2878 USDT |
| 2023-06-29 |
0.2737 USDT |
14,793,884.9296 ADA |
0.2669 USDT |
0.2664 USDT |
0.2782 USDT |
0.2757 USDT |
| 2023-06-28 |
0.2735 USDT |
18,933,475.0884 ADA |
0.2868 USDT |
0.2601 USDT |
0.2869 USDT |
0.2652 USDT |
| 2023-06-27 |
0.2833 USDT |
15,091,546.4858 ADA |
0.2805 USDT |
0.2786 USDT |
0.2898 USDT |
0.2854 USDT |
| 2023-06-26 |
0.2854 USDT |
14,683,958.9620 ADA |
0.2921 USDT |
0.2765 USDT |
0.2922 USDT |
0.2780 USDT |
| 2023-06-25 |
0.2966 USDT |
12,120,659.8337 ADA |
0.2894 USDT |
0.2884 USDT |
0.3050 USDT |
0.2935 USDT |
| 2023-06-24 |
0.2919 USDT |
12,580,695.0700 ADA |
0.2966 USDT |
0.2841 USDT |
0.2974 USDT |
0.2895 USDT |
| 2023-06-23 |
0.2958 USDT |
18,269,035.3610 ADA |
0.2899 USDT |
0.2868 USDT |
0.3028 USDT |
0.2961 USDT |