Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-07 |
0.2758 USDT |
9,961,812.7701 ADA |
0.2786 USDT |
0.2723 USDT |
0.2804 USDT |
0.2767 USDT |
| 2023-01-06 |
0.2726 USDT |
19,126,432.6661 ADA |
0.2692 USDT |
0.2673 USDT |
0.2773 USDT |
0.2752 USDT |
| 2023-01-05 |
0.2670 USDT |
9,023,790.1365 ADA |
0.2678 USDT |
0.2633 USDT |
0.2711 USDT |
0.2664 USDT |
| 2023-01-04 |
0.2643 USDT |
16,440,157.4238 ADA |
0.2529 USDT |
0.2518 USDT |
0.2704 USDT |
0.2691 USDT |
| 2023-01-03 |
0.2529 USDT |
8,357,466.0900 ADA |
0.2538 USDT |
0.2503 USDT |
0.2553 USDT |
0.2530 USDT |
| 2023-01-02 |
0.2528 USDT |
11,608,141.8111 ADA |
0.2499 USDT |
0.2467 USDT |
0.2559 USDT |
0.2550 USDT |
| 2023-01-01 |
0.2462 USDT |
7,732,477.7070 ADA |
0.2457 USDT |
0.2436 USDT |
0.2495 USDT |
0.2491 USDT |
| 2022-12-31 |
0.2478 USDT |
8,629,038.9057 ADA |
0.2457 USDT |
0.2442 USDT |
0.2520 USDT |
0.2480 USDT |
| 2022-12-30 |
0.2428 USDT |
12,505,149.5557 ADA |
0.2438 USDT |
0.2393 USDT |
0.2463 USDT |
0.2450 USDT |
| 2022-12-29 |
0.2443 USDT |
14,216,374.0917 ADA |
0.2483 USDT |
0.2398 USDT |
0.2484 USDT |
0.2414 USDT |
| 2022-12-28 |
0.2530 USDT |
10,884,679.1981 ADA |
0.2605 USDT |
0.2501 USDT |
0.2610 USDT |
0.2513 USDT |
| 2022-12-27 |
0.2617 USDT |
5,936,349.4374 ADA |
0.2653 USDT |
0.2564 USDT |
0.2665 USDT |
0.2594 USDT |
| 2022-12-26 |
0.2610 USDT |
7,799,130.6323 ADA |
0.2591 USDT |
0.2577 USDT |
0.2635 USDT |
0.2630 USDT |
| 2022-12-25 |
0.2577 USDT |
4,089,486.6420 ADA |
0.2591 USDT |
0.2553 USDT |
0.2599 USDT |
0.2556 USDT |
| 2022-12-24 |
0.2584 USDT |
4,823,477.5069 ADA |
0.2595 USDT |
0.2567 USDT |
0.2604 USDT |
0.2591 USDT |
| 2022-12-23 |
0.2592 USDT |
8,685,636.0656 ADA |
0.2567 USDT |
0.2554 USDT |
0.2638 USDT |
0.2603 USDT |
| 2022-12-22 |
0.2513 USDT |
8,298,239.4793 ADA |
0.2533 USDT |
0.2467 USDT |
0.2542 USDT |
0.2508 USDT |
| 2022-12-21 |
0.2527 USDT |
7,409,776.1273 ADA |
0.2587 USDT |
0.2476 USDT |
0.2593 USDT |
0.2518 USDT |
| 2022-12-20 |
0.2575 USDT |
9,256,190.4854 ADA |
0.2529 USDT |
0.2514 USDT |
0.2619 USDT |
0.2582 USDT |
| 2022-12-19 |
0.2592 USDT |
12,877,165.9982 ADA |
0.2663 USDT |
0.2495 USDT |
0.2694 USDT |
0.2526 USDT |
| 2022-12-18 |
0.2671 USDT |
10,869,648.3650 ADA |
0.2672 USDT |
0.2630 USDT |
0.2711 USDT |
0.2666 USDT |
| 2022-12-17 |
0.2635 USDT |
15,268,035.3442 ADA |
0.2635 USDT |
0.2590 USDT |
0.2678 USDT |
0.2662 USDT |
| 2022-12-16 |
0.2879 USDT |
13,926,153.2515 ADA |
0.3002 USDT |
0.2810 USDT |
0.3012 USDT |
0.2851 USDT |
| 2022-12-15 |
0.3014 USDT |
11,267,694.5629 ADA |
0.3079 USDT |
0.2965 USDT |
0.3086 USDT |
0.2986 USDT |
| 2022-12-14 |
0.3108 USDT |
7,463,226.4439 ADA |
0.3140 USDT |
0.3052 USDT |
0.3155 USDT |
0.3089 USDT |
| 2022-12-13 |
0.3077 USDT |
11,960,629.2139 ADA |
0.3071 USDT |
0.2994 USDT |
0.3184 USDT |
0.3112 USDT |
| 2022-12-12 |
0.3045 USDT |
7,530,427.2497 ADA |
0.3073 USDT |
0.3004 USDT |
0.3078 USDT |
0.3075 USDT |
| 2022-12-11 |
0.3124 USDT |
3,414,419.2452 ADA |
0.3126 USDT |
0.3089 USDT |
0.3150 USDT |
0.3093 USDT |
| 2022-12-10 |
0.3124 USDT |
3,692,312.8214 ADA |
0.3120 USDT |
0.3105 USDT |
0.3149 USDT |
0.3125 USDT |
| 2022-12-09 |
0.3127 USDT |
4,977,159.0061 ADA |
0.3145 USDT |
0.3087 USDT |
0.3166 USDT |
0.3100 USDT |
| 2022-12-08 |
0.3113 USDT |
5,891,858.8377 ADA |
0.3102 USDT |
0.3073 USDT |
0.3157 USDT |
0.3145 USDT |
| 2022-12-07 |
0.3109 USDT |
8,255,786.1142 ADA |
0.3182 USDT |
0.3068 USDT |
0.3199 USDT |
0.3084 USDT |
| 2022-12-06 |
0.3174 USDT |
3,370,592.4307 ADA |
0.3194 USDT |
0.3142 USDT |
0.3210 USDT |
0.3158 USDT |
| 2022-12-05 |
0.3236 USDT |
9,184,308.3999 ADA |
0.3223 USDT |
0.3164 USDT |
0.3290 USDT |
0.3194 USDT |
| 2022-12-04 |
0.3215 USDT |
6,038,763.8218 ADA |
0.3197 USDT |
0.3183 USDT |
0.3240 USDT |
0.3232 USDT |
| 2022-12-03 |
0.3208 USDT |
9,704,830.9542 ADA |
0.3193 USDT |
0.3145 USDT |
0.3263 USDT |
0.3235 USDT |
| 2022-12-02 |
0.3158 USDT |
7,552,454.7087 ADA |
0.3146 USDT |
0.3104 USDT |
0.3200 USDT |
0.3195 USDT |
| 2022-12-01 |
0.3161 USDT |
9,669,566.9508 ADA |
0.3187 USDT |
0.3125 USDT |
0.3199 USDT |
0.3155 USDT |
| 2022-11-30 |
0.3142 USDT |
9,583,029.7382 ADA |
0.3091 USDT |
0.3081 USDT |
0.3192 USDT |
0.3135 USDT |
| 2022-11-29 |
0.3094 USDT |
7,233,577.8718 ADA |
0.3065 USDT |
0.3041 USDT |
0.3127 USDT |
0.3069 USDT |
| 2022-11-28 |
0.3053 USDT |
14,680,426.3764 ADA |
0.3127 USDT |
0.3000 USDT |
0.3139 USDT |
0.3064 USDT |
| 2022-11-27 |
0.3171 USDT |
3,776,337.1915 ADA |
0.3138 USDT |
0.3128 USDT |
0.3195 USDT |
0.3186 USDT |
| 2022-11-26 |
0.3184 USDT |
8,021,096.2779 ADA |
0.3147 USDT |
0.3145 USDT |
0.3229 USDT |
0.3149 USDT |
| 2022-11-25 |
0.3127 USDT |
7,217,774.0270 ADA |
0.3164 USDT |
0.3075 USDT |
0.3174 USDT |
0.3150 USDT |
| 2022-11-24 |
0.3164 USDT |
6,498,334.2147 ADA |
0.3187 USDT |
0.3116 USDT |
0.3213 USDT |
0.3164 USDT |
| 2022-11-23 |
0.3154 USDT |
11,532,109.7254 ADA |
0.3126 USDT |
0.3093 USDT |
0.3204 USDT |
0.3162 USDT |
| 2022-11-22 |
0.3075 USDT |
10,375,934.1344 ADA |
0.3047 USDT |
0.2985 USDT |
0.3167 USDT |
0.3118 USDT |
| 2022-11-21 |
0.3060 USDT |
13,790,674.3865 ADA |
0.3122 USDT |
0.3000 USDT |
0.3132 USDT |
0.3022 USDT |
| 2022-11-20 |
0.3221 USDT |
7,597,882.1725 ADA |
0.3282 USDT |
0.3152 USDT |
0.3313 USDT |
0.3170 USDT |
| 2022-11-19 |
0.3247 USDT |
5,491,238.6352 ADA |
0.3259 USDT |
0.3212 USDT |
0.3289 USDT |
0.3274 USDT |