Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.3837 USDT |
10,357,841.0650 ADA |
0.3917 USDT |
0.3784 USDT |
0.3918 USDT |
0.3875 USDT |
| 2023-05-02 |
0.3878 USDT |
8,288,590.7879 ADA |
0.3867 USDT |
0.3816 USDT |
0.3947 USDT |
0.3915 USDT |
| 2023-05-01 |
0.3878 USDT |
12,377,797.3624 ADA |
0.3957 USDT |
0.3803 USDT |
0.3979 USDT |
0.3846 USDT |
| 2023-04-30 |
0.4034 USDT |
9,909,650.1932 ADA |
0.4024 USDT |
0.3945 USDT |
0.4149 USDT |
0.3978 USDT |
| 2023-04-29 |
0.4042 USDT |
5,983,624.5598 ADA |
0.4044 USDT |
0.3993 USDT |
0.4077 USDT |
0.4039 USDT |
| 2023-04-28 |
0.4051 USDT |
11,202,840.0225 ADA |
0.4100 USDT |
0.3970 USDT |
0.4109 USDT |
0.4042 USDT |
| 2023-04-27 |
0.4098 USDT |
15,959,947.0075 ADA |
0.4014 USDT |
0.4008 USDT |
0.4186 USDT |
0.4130 USDT |
| 2023-04-26 |
0.4008 USDT |
27,313,660.3044 ADA |
0.3945 USDT |
0.3780 USDT |
0.4172 USDT |
0.4011 USDT |
| 2023-04-25 |
0.3831 USDT |
13,834,948.2283 ADA |
0.3835 USDT |
0.3762 USDT |
0.3953 USDT |
0.3951 USDT |
| 2023-04-24 |
0.3870 USDT |
15,647,882.5080 ADA |
0.3887 USDT |
0.3798 USDT |
0.3977 USDT |
0.3836 USDT |
| 2023-04-23 |
0.3877 USDT |
12,114,166.2457 ADA |
0.3957 USDT |
0.3798 USDT |
0.3957 USDT |
0.3887 USDT |
| 2023-04-22 |
0.3906 USDT |
12,438,598.8383 ADA |
0.3825 USDT |
0.3811 USDT |
0.3990 USDT |
0.3948 USDT |
| 2023-04-21 |
0.3940 USDT |
28,294,368.1149 ADA |
0.4008 USDT |
0.3790 USDT |
0.4069 USDT |
0.3820 USDT |
| 2023-04-20 |
0.4092 USDT |
27,290,693.3515 ADA |
0.4164 USDT |
0.3951 USDT |
0.4220 USDT |
0.3982 USDT |
| 2023-04-19 |
0.4203 USDT |
39,745,910.6574 ADA |
0.4435 USDT |
0.4050 USDT |
0.4435 USDT |
0.4166 USDT |
| 2023-04-18 |
0.4399 USDT |
19,065,307.4275 ADA |
0.4342 USDT |
0.4278 USDT |
0.4480 USDT |
0.4408 USDT |
| 2023-04-17 |
0.4401 USDT |
27,084,763.6095 ADA |
0.4512 USDT |
0.4312 USDT |
0.4515 USDT |
0.4344 USDT |
| 2023-04-16 |
0.4494 USDT |
19,969,824.8062 ADA |
0.4523 USDT |
0.4423 USDT |
0.4578 USDT |
0.4525 USDT |
| 2023-04-15 |
0.4499 USDT |
39,148,840.0398 ADA |
0.4380 USDT |
0.4312 USDT |
0.4619 USDT |
0.4516 USDT |
| 2023-04-14 |
0.4344 USDT |
48,199,220.3855 ADA |
0.4251 USDT |
0.4228 USDT |
0.4440 USDT |
0.4363 USDT |
| 2023-04-13 |
0.4153 USDT |
39,992,492.0673 ADA |
0.4047 USDT |
0.3992 USDT |
0.4288 USDT |
0.4251 USDT |
| 2023-04-12 |
0.3986 USDT |
28,404,519.5779 ADA |
0.4015 USDT |
0.3885 USDT |
0.4062 USDT |
0.4047 USDT |
| 2023-04-11 |
0.4038 USDT |
28,508,623.1240 ADA |
0.3971 USDT |
0.3957 USDT |
0.4131 USDT |
0.4011 USDT |
| 2023-04-10 |
0.3886 USDT |
8,073,414.8700 ADA |
0.3895 USDT |
0.3847 USDT |
0.3939 USDT |
0.3909 USDT |
| 2023-04-09 |
0.3883 USDT |
7,453,073.3241 ADA |
0.3853 USDT |
0.3842 USDT |
0.3929 USDT |
0.3915 USDT |
| 2023-04-08 |
0.3869 USDT |
8,679,424.1673 ADA |
0.3834 USDT |
0.3804 USDT |
0.3902 USDT |
0.3840 USDT |
| 2023-04-07 |
0.3811 USDT |
8,301,366.7305 ADA |
0.3831 USDT |
0.3757 USDT |
0.3851 USDT |
0.3832 USDT |
| 2023-04-06 |
0.3838 USDT |
12,925,812.4118 ADA |
0.3924 USDT |
0.3764 USDT |
0.3924 USDT |
0.3832 USDT |
| 2023-04-05 |
0.3944 USDT |
15,034,872.8273 ADA |
0.3895 USDT |
0.3868 USDT |
0.4000 USDT |
0.3917 USDT |
| 2023-04-04 |
0.3921 USDT |
14,573,482.7812 ADA |
0.3872 USDT |
0.3844 USDT |
0.3999 USDT |
0.3893 USDT |
| 2023-04-03 |
0.3909 USDT |
24,992,476.7756 ADA |
0.3815 USDT |
0.3708 USDT |
0.4048 USDT |
0.3960 USDT |
| 2023-04-02 |
0.3834 USDT |
12,858,904.9628 ADA |
0.3921 USDT |
0.3757 USDT |
0.3928 USDT |
0.3815 USDT |
| 2023-04-01 |
0.3936 USDT |
16,072,502.1603 ADA |
0.3987 USDT |
0.3883 USDT |
0.4029 USDT |
0.3952 USDT |
| 2023-03-31 |
0.3951 USDT |
33,547,655.0982 ADA |
0.3760 USDT |
0.3743 USDT |
0.4093 USDT |
0.4025 USDT |
| 2023-03-30 |
0.3770 USDT |
18,450,586.0402 ADA |
0.3812 USDT |
0.3697 USDT |
0.3875 USDT |
0.3765 USDT |
| 2023-03-29 |
0.3819 USDT |
22,215,391.5638 ADA |
0.3680 USDT |
0.3667 USDT |
0.3898 USDT |
0.3829 USDT |
| 2023-03-28 |
0.3546 USDT |
17,820,477.3632 ADA |
0.3455 USDT |
0.3427 USDT |
0.3695 USDT |
0.3689 USDT |
| 2023-03-27 |
0.3461 USDT |
15,538,258.0872 ADA |
0.3558 USDT |
0.3364 USDT |
0.3572 USDT |
0.3434 USDT |
| 2023-03-26 |
0.3559 USDT |
8,661,816.6675 ADA |
0.3514 USDT |
0.3488 USDT |
0.3613 USDT |
0.3528 USDT |
| 2023-03-25 |
0.3561 USDT |
9,120,971.0324 ADA |
0.3596 USDT |
0.3487 USDT |
0.3627 USDT |
0.3520 USDT |
| 2023-03-24 |
0.3629 USDT |
13,987,661.7926 ADA |
0.3717 USDT |
0.3559 USDT |
0.3726 USDT |
0.3616 USDT |
| 2023-03-23 |
0.3703 USDT |
22,101,006.9916 ADA |
0.3596 USDT |
0.3535 USDT |
0.3850 USDT |
0.3702 USDT |
| 2023-03-22 |
0.3716 USDT |
52,399,078.6389 ADA |
0.3696 USDT |
0.3486 USDT |
0.3866 USDT |
0.3595 USDT |
| 2023-03-21 |
0.3577 USDT |
39,341,029.1356 ADA |
0.3321 USDT |
0.3292 USDT |
0.3869 USDT |
0.3680 USDT |
| 2023-03-20 |
0.3394 USDT |
18,040,266.4455 ADA |
0.3449 USDT |
0.3314 USDT |
0.3460 USDT |
0.3363 USDT |
| 2023-03-19 |
0.3452 USDT |
16,710,575.9623 ADA |
0.3371 USDT |
0.3368 USDT |
0.3525 USDT |
0.3437 USDT |
| 2023-03-18 |
0.3483 USDT |
23,185,701.9222 ADA |
0.3494 USDT |
0.3351 USDT |
0.3574 USDT |
0.3444 USDT |
| 2023-03-17 |
0.3349 USDT |
27,429,063.5981 ADA |
0.3248 USDT |
0.3213 USDT |
0.3466 USDT |
0.3392 USDT |
| 2023-03-16 |
0.3241 USDT |
20,942,321.4168 ADA |
0.3241 USDT |
0.3172 USDT |
0.3289 USDT |
0.3241 USDT |
| 2023-03-15 |
0.3320 USDT |
33,849,847.4038 ADA |
0.3429 USDT |
0.3159 USDT |
0.3464 USDT |
0.3223 USDT |