Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.3529 USDT |
30,387,368.1545 ADA |
0.3434 USDT |
0.3375 USDT |
0.3676 USDT |
0.3455 USDT |
| 2023-03-13 |
0.3401 USDT |
32,855,853.2692 ADA |
0.3298 USDT |
0.3275 USDT |
0.3513 USDT |
0.3430 USDT |
| 2023-03-12 |
0.3115 USDT |
19,824,241.9308 ADA |
0.3050 USDT |
0.3014 USDT |
0.3288 USDT |
0.3273 USDT |
| 2023-03-11 |
0.3101 USDT |
24,776,221.1347 ADA |
0.3148 USDT |
0.3014 USDT |
0.3227 USDT |
0.3035 USDT |
| 2023-03-10 |
0.3082 USDT |
29,163,106.3630 ADA |
0.3101 USDT |
0.2976 USDT |
0.3181 USDT |
0.3153 USDT |
| 2023-03-09 |
0.3107 USDT |
25,187,622.3334 ADA |
0.3176 USDT |
0.3013 USDT |
0.3222 USDT |
0.3080 USDT |
| 2023-03-08 |
0.3226 USDT |
11,896,331.3047 ADA |
0.3305 USDT |
0.3135 USDT |
0.3327 USDT |
0.3158 USDT |
| 2023-03-07 |
0.3285 USDT |
11,908,395.5347 ADA |
0.3305 USDT |
0.3208 USDT |
0.3349 USDT |
0.3256 USDT |
| 2023-03-06 |
0.3333 USDT |
8,096,936.8863 ADA |
0.3369 USDT |
0.3286 USDT |
0.3386 USDT |
0.3311 USDT |
| 2023-03-05 |
0.3385 USDT |
5,834,109.0667 ADA |
0.3366 USDT |
0.3348 USDT |
0.3429 USDT |
0.3374 USDT |
| 2023-03-04 |
0.3384 USDT |
7,872,143.6154 ADA |
0.3430 USDT |
0.3303 USDT |
0.3447 USDT |
0.3341 USDT |
| 2023-03-03 |
0.3335 USDT |
21,969,507.7765 ADA |
0.3504 USDT |
0.3200 USDT |
0.3508 USDT |
0.3398 USDT |
| 2023-03-02 |
0.3524 USDT |
7,849,554.6609 ADA |
0.3602 USDT |
0.3456 USDT |
0.3613 USDT |
0.3460 USDT |
| 2023-03-01 |
0.3594 USDT |
8,097,990.5403 ADA |
0.3518 USDT |
0.3494 USDT |
0.3644 USDT |
0.3604 USDT |
| 2023-02-28 |
0.3592 USDT |
9,777,041.7803 ADA |
0.3647 USDT |
0.3486 USDT |
0.3679 USDT |
0.3506 USDT |
| 2023-02-27 |
0.3639 USDT |
9,385,579.0230 ADA |
0.3690 USDT |
0.3575 USDT |
0.3700 USDT |
0.3610 USDT |
| 2023-02-26 |
0.3631 USDT |
6,663,226.7553 ADA |
0.3620 USDT |
0.3578 USDT |
0.3702 USDT |
0.3702 USDT |
| 2023-02-25 |
0.3599 USDT |
13,139,916.7198 ADA |
0.3658 USDT |
0.3513 USDT |
0.3675 USDT |
0.3619 USDT |
| 2023-02-24 |
0.3718 USDT |
17,939,664.6074 ADA |
0.3824 USDT |
0.3581 USDT |
0.3851 USDT |
0.3660 USDT |
| 2023-02-23 |
0.3883 USDT |
11,240,749.6940 ADA |
0.3888 USDT |
0.3795 USDT |
0.3948 USDT |
0.3823 USDT |
| 2023-02-22 |
0.3833 USDT |
18,275,701.8558 ADA |
0.3925 USDT |
0.3762 USDT |
0.3928 USDT |
0.3839 USDT |
| 2023-02-21 |
0.3967 USDT |
12,547,133.8374 ADA |
0.4039 USDT |
0.3896 USDT |
0.4059 USDT |
0.3915 USDT |
| 2023-02-20 |
0.4035 USDT |
11,751,676.9249 ADA |
0.3995 USDT |
0.3893 USDT |
0.4097 USDT |
0.4056 USDT |
| 2023-02-19 |
0.4049 USDT |
14,137,849.5592 ADA |
0.4061 USDT |
0.3968 USDT |
0.4125 USDT |
0.4031 USDT |
| 2023-02-18 |
0.4051 USDT |
12,181,564.1371 ADA |
0.4034 USDT |
0.3974 USDT |
0.4185 USDT |
0.4042 USDT |
| 2023-02-17 |
0.3983 USDT |
21,642,919.4484 ADA |
0.3875 USDT |
0.3857 USDT |
0.4098 USDT |
0.4014 USDT |
| 2023-02-16 |
0.4063 USDT |
29,392,002.5439 ADA |
0.4193 USDT |
0.3888 USDT |
0.4214 USDT |
0.3923 USDT |
| 2023-02-15 |
0.3884 USDT |
9,856,123.3426 ADA |
0.3867 USDT |
0.3819 USDT |
0.3956 USDT |
0.3910 USDT |
| 2023-02-14 |
0.3699 USDT |
18,095,628.6840 ADA |
0.3592 USDT |
0.3545 USDT |
0.3885 USDT |
0.3866 USDT |
| 2023-02-13 |
0.3543 USDT |
12,265,616.8182 ADA |
0.3643 USDT |
0.3451 USDT |
0.3657 USDT |
0.3566 USDT |
| 2023-02-12 |
0.3690 USDT |
7,778,549.8151 ADA |
0.3686 USDT |
0.3644 USDT |
0.3732 USDT |
0.3718 USDT |
| 2023-02-11 |
0.3625 USDT |
7,169,906.2091 ADA |
0.3580 USDT |
0.3568 USDT |
0.3703 USDT |
0.3691 USDT |
| 2023-02-10 |
0.3605 USDT |
12,521,992.2783 ADA |
0.3621 USDT |
0.3540 USDT |
0.3651 USDT |
0.3611 USDT |
| 2023-02-09 |
0.3804 USDT |
19,679,601.4336 ADA |
0.3944 USDT |
0.3667 USDT |
0.3959 USDT |
0.3685 USDT |
| 2023-02-08 |
0.3962 USDT |
14,186,467.8688 ADA |
0.3995 USDT |
0.3855 USDT |
0.4037 USDT |
0.3921 USDT |
| 2023-02-07 |
0.3889 USDT |
16,605,179.9809 ADA |
0.3822 USDT |
0.3815 USDT |
0.4000 USDT |
0.3993 USDT |
| 2023-02-06 |
0.3927 USDT |
13,150,603.3280 ADA |
0.3924 USDT |
0.3859 USDT |
0.4033 USDT |
0.3864 USDT |
| 2023-02-05 |
0.3920 USDT |
12,508,830.7206 ADA |
0.3994 USDT |
0.3821 USDT |
0.4019 USDT |
0.3853 USDT |
| 2023-02-04 |
0.4023 USDT |
11,079,348.6340 ADA |
0.4035 USDT |
0.3974 USDT |
0.4056 USDT |
0.4029 USDT |
| 2023-02-03 |
0.4014 USDT |
15,370,685.2407 ADA |
0.3982 USDT |
0.3944 USDT |
0.4070 USDT |
0.4046 USDT |
| 2023-02-02 |
0.4046 USDT |
26,705,734.6927 ADA |
0.3971 USDT |
0.3971 USDT |
0.4138 USDT |
0.4003 USDT |
| 2023-02-01 |
0.3839 USDT |
19,430,728.8682 ADA |
0.3902 USDT |
0.3711 USDT |
0.3976 USDT |
0.3948 USDT |
| 2023-01-31 |
0.3821 USDT |
23,172,669.7353 ADA |
0.3725 USDT |
0.3681 USDT |
0.3998 USDT |
0.3888 USDT |
| 2023-01-30 |
0.3809 USDT |
22,567,932.0096 ADA |
0.3978 USDT |
0.3650 USDT |
0.3982 USDT |
0.3711 USDT |
| 2023-01-29 |
0.3894 USDT |
14,931,151.3239 ADA |
0.3817 USDT |
0.3770 USDT |
0.3984 USDT |
0.3951 USDT |
| 2023-01-28 |
0.3882 USDT |
17,174,311.1105 ADA |
0.3898 USDT |
0.3782 USDT |
0.3979 USDT |
0.3796 USDT |
| 2023-01-27 |
0.3769 USDT |
12,841,446.4055 ADA |
0.3795 USDT |
0.3678 USDT |
0.3837 USDT |
0.3829 USDT |
| 2023-01-26 |
0.3794 USDT |
28,497,661.5632 ADA |
0.3734 USDT |
0.3711 USDT |
0.3900 USDT |
0.3800 USDT |
| 2023-01-25 |
0.3554 USDT |
15,777,815.6801 ADA |
0.3587 USDT |
0.3470 USDT |
0.3617 USDT |
0.3610 USDT |
| 2023-01-24 |
0.3773 USDT |
12,822,219.6224 ADA |
0.3749 USDT |
0.3715 USDT |
0.3829 USDT |
0.3780 USDT |