Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.2958 USDT |
27,926,619.8208 ADA |
0.2861 USDT |
0.2856 USDT |
0.3050 USDT |
0.2923 USDT |
| 2023-06-21 |
0.2799 USDT |
25,494,819.8407 ADA |
0.2706 USDT |
0.2687 USDT |
0.2882 USDT |
0.2841 USDT |
| 2023-06-20 |
0.2611 USDT |
16,199,549.7893 ADA |
0.2634 USDT |
0.2524 USDT |
0.2690 USDT |
0.2680 USDT |
| 2023-06-19 |
0.2606 USDT |
11,445,657.9567 ADA |
0.2610 USDT |
0.2570 USDT |
0.2638 USDT |
0.2628 USDT |
| 2023-06-18 |
0.2662 USDT |
9,074,004.0451 ADA |
0.2667 USDT |
0.2600 USDT |
0.2692 USDT |
0.2622 USDT |
| 2023-06-17 |
0.2677 USDT |
14,543,889.4748 ADA |
0.2633 USDT |
0.2607 USDT |
0.2736 USDT |
0.2674 USDT |
| 2023-06-16 |
0.2612 USDT |
13,822,935.8430 ADA |
0.2621 USDT |
0.2537 USDT |
0.2676 USDT |
0.2638 USDT |
| 2023-06-15 |
0.2593 USDT |
32,336,583.8627 ADA |
0.2634 USDT |
0.2524 USDT |
0.2660 USDT |
0.2624 USDT |
| 2023-06-14 |
0.2704 USDT |
27,411,509.8776 ADA |
0.2752 USDT |
0.2564 USDT |
0.2774 USDT |
0.2602 USDT |
| 2023-06-13 |
0.2782 USDT |
33,925,738.6640 ADA |
0.2748 USDT |
0.2683 USDT |
0.2895 USDT |
0.2750 USDT |
| 2023-06-12 |
0.2769 USDT |
43,236,641.7455 ADA |
0.2720 USDT |
0.2650 USDT |
0.2865 USDT |
0.2768 USDT |
| 2023-06-11 |
0.2684 USDT |
49,505,906.4244 ADA |
0.2748 USDT |
0.2591 USDT |
0.2799 USDT |
0.2757 USDT |
| 2023-06-10 |
0.2548 USDT |
102,436,381.7218 ADA |
0.2950 USDT |
0.2165 USDT |
0.2952 USDT |
0.2687 USDT |
| 2023-06-09 |
0.3104 USDT |
29,887,143.6254 ADA |
0.3228 USDT |
0.2953 USDT |
0.3239 USDT |
0.2960 USDT |
| 2023-06-08 |
0.3251 USDT |
15,275,582.4294 ADA |
0.3223 USDT |
0.3200 USDT |
0.3309 USDT |
0.3231 USDT |
| 2023-06-07 |
0.3341 USDT |
24,980,212.9628 ADA |
0.3531 USDT |
0.3176 USDT |
0.3531 USDT |
0.3231 USDT |
| 2023-06-06 |
0.3503 USDT |
17,855,450.6525 ADA |
0.3514 USDT |
0.3366 USDT |
0.3568 USDT |
0.3535 USDT |
| 2023-06-05 |
0.3588 USDT |
19,860,078.0254 ADA |
0.3774 USDT |
0.3469 USDT |
0.3790 USDT |
0.3510 USDT |
| 2023-06-04 |
0.3798 USDT |
5,733,402.5134 ADA |
0.3760 USDT |
0.3748 USDT |
0.3818 USDT |
0.3807 USDT |
| 2023-06-03 |
0.3761 USDT |
5,411,260.7903 ADA |
0.3781 USDT |
0.3727 USDT |
0.3782 USDT |
0.3744 USDT |
| 2023-06-02 |
0.3730 USDT |
11,809,339.6569 ADA |
0.3644 USDT |
0.3619 USDT |
0.3794 USDT |
0.3775 USDT |
| 2023-06-01 |
0.3654 USDT |
11,178,937.1660 ADA |
0.3744 USDT |
0.3610 USDT |
0.3758 USDT |
0.3666 USDT |
| 2023-05-31 |
0.3752 USDT |
9,130,181.0904 ADA |
0.3779 USDT |
0.3700 USDT |
0.3807 USDT |
0.3763 USDT |
| 2023-05-30 |
0.3791 USDT |
10,259,189.7314 ADA |
0.3787 USDT |
0.3732 USDT |
0.3833 USDT |
0.3785 USDT |
| 2023-05-29 |
0.3798 USDT |
7,207,381.9675 ADA |
0.3829 USDT |
0.3756 USDT |
0.3863 USDT |
0.3799 USDT |
| 2023-05-28 |
0.3754 USDT |
10,097,585.1477 ADA |
0.3667 USDT |
0.3661 USDT |
0.3847 USDT |
0.3831 USDT |
| 2023-05-27 |
0.3640 USDT |
5,415,327.1907 ADA |
0.3626 USDT |
0.3606 USDT |
0.3673 USDT |
0.3669 USDT |
| 2023-05-26 |
0.3591 USDT |
8,104,166.2246 ADA |
0.3581 USDT |
0.3535 USDT |
0.3668 USDT |
0.3646 USDT |
| 2023-05-25 |
0.3581 USDT |
5,942,173.2177 ADA |
0.3640 USDT |
0.3551 USDT |
0.3647 USDT |
0.3585 USDT |
| 2023-05-24 |
0.3646 USDT |
6,607,199.6995 ADA |
0.3705 USDT |
0.3604 USDT |
0.3705 USDT |
0.3643 USDT |
| 2023-05-23 |
0.3707 USDT |
5,887,257.3349 ADA |
0.3679 USDT |
0.3658 USDT |
0.3754 USDT |
0.3705 USDT |
| 2023-05-22 |
0.3662 USDT |
7,265,369.3873 ADA |
0.3603 USDT |
0.3563 USDT |
0.3741 USDT |
0.3680 USDT |
| 2023-05-21 |
0.3623 USDT |
4,134,194.0784 ADA |
0.3663 USDT |
0.3577 USDT |
0.3675 USDT |
0.3606 USDT |
| 2023-05-20 |
0.3653 USDT |
3,241,680.4751 ADA |
0.3681 USDT |
0.3636 USDT |
0.3683 USDT |
0.3654 USDT |
| 2023-05-19 |
0.3694 USDT |
4,905,986.8461 ADA |
0.3714 USDT |
0.3659 USDT |
0.3730 USDT |
0.3678 USDT |
| 2023-05-18 |
0.3745 USDT |
6,833,650.0150 ADA |
0.3757 USDT |
0.3658 USDT |
0.3802 USDT |
0.3704 USDT |
| 2023-05-17 |
0.3723 USDT |
6,710,830.2973 ADA |
0.3683 USDT |
0.3645 USDT |
0.3805 USDT |
0.3763 USDT |
| 2023-05-16 |
0.3665 USDT |
5,344,479.1514 ADA |
0.3668 USDT |
0.3614 USDT |
0.3704 USDT |
0.3646 USDT |
| 2023-05-15 |
0.3711 USDT |
7,213,690.5626 ADA |
0.3709 USDT |
0.3662 USDT |
0.3757 USDT |
0.3691 USDT |
| 2023-05-14 |
0.3682 USDT |
4,496,598.5428 ADA |
0.3646 USDT |
0.3625 USDT |
0.3730 USDT |
0.3684 USDT |
| 2023-05-13 |
0.3656 USDT |
5,531,941.1369 ADA |
0.3703 USDT |
0.3622 USDT |
0.3711 USDT |
0.3657 USDT |
| 2023-05-12 |
0.3611 USDT |
13,444,755.1151 ADA |
0.3599 USDT |
0.3535 USDT |
0.3699 USDT |
0.3699 USDT |
| 2023-05-11 |
0.3571 USDT |
12,111,423.1102 ADA |
0.3693 USDT |
0.3487 USDT |
0.3696 USDT |
0.3583 USDT |
| 2023-05-10 |
0.3647 USDT |
17,057,098.8588 ADA |
0.3633 USDT |
0.3546 USDT |
0.3730 USDT |
0.3710 USDT |
| 2023-05-09 |
0.3640 USDT |
9,617,092.0533 ADA |
0.3654 USDT |
0.3599 USDT |
0.3705 USDT |
0.3626 USDT |
| 2023-05-08 |
0.3666 USDT |
16,900,913.0832 ADA |
0.3759 USDT |
0.3533 USDT |
0.3795 USDT |
0.3624 USDT |
| 2023-05-07 |
0.3800 USDT |
6,028,023.1409 ADA |
0.3788 USDT |
0.3767 USDT |
0.3834 USDT |
0.3779 USDT |
| 2023-05-06 |
0.3831 USDT |
9,922,985.5903 ADA |
0.3941 USDT |
0.3735 USDT |
0.3967 USDT |
0.3794 USDT |
| 2023-05-05 |
0.3911 USDT |
8,292,169.1105 ADA |
0.3873 USDT |
0.3821 USDT |
0.3970 USDT |
0.3940 USDT |
| 2023-05-04 |
0.3911 USDT |
7,388,241.9976 ADA |
0.3940 USDT |
0.3849 USDT |
0.3963 USDT |
0.3853 USDT |