Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
0.3757 USDT |
29,503,687.2839 ADA |
0.3764 USDT |
0.3687 USDT |
0.3836 USDT |
0.3757 USDT |
| 2023-01-22 |
0.3785 USDT |
37,135,370.3929 ADA |
0.3686 USDT |
0.3629 USDT |
0.3869 USDT |
0.3802 USDT |
| 2023-01-21 |
0.3692 USDT |
42,337,130.2742 ADA |
0.3652 USDT |
0.3574 USDT |
0.3808 USDT |
0.3748 USDT |
| 2023-01-20 |
0.3450 USDT |
15,967,538.5581 ADA |
0.3379 USDT |
0.3335 USDT |
0.3622 USDT |
0.3599 USDT |
| 2023-01-19 |
0.3339 USDT |
15,495,609.5319 ADA |
0.3265 USDT |
0.3258 USDT |
0.3430 USDT |
0.3397 USDT |
| 2023-01-18 |
0.3397 USDT |
32,946,087.8116 ADA |
0.3454 USDT |
0.3223 USDT |
0.3553 USDT |
0.3259 USDT |
| 2023-01-17 |
0.3511 USDT |
17,052,442.2410 ADA |
0.3504 USDT |
0.3432 USDT |
0.3575 USDT |
0.3527 USDT |
| 2023-01-16 |
0.3522 USDT |
29,695,896.7218 ADA |
0.3506 USDT |
0.3378 USDT |
0.3638 USDT |
0.3496 USDT |
| 2023-01-15 |
0.3466 USDT |
20,862,082.1365 ADA |
0.3523 USDT |
0.3386 USDT |
0.3538 USDT |
0.3497 USDT |
| 2023-01-14 |
0.3533 USDT |
53,229,539.9258 ADA |
0.3455 USDT |
0.3321 USDT |
0.3698 USDT |
0.3514 USDT |
| 2023-01-13 |
0.3337 USDT |
26,781,346.6782 ADA |
0.3293 USDT |
0.3237 USDT |
0.3506 USDT |
0.3465 USDT |
| 2023-01-12 |
0.3260 USDT |
31,699,626.5518 ADA |
0.3231 USDT |
0.3148 USDT |
0.3350 USDT |
0.3293 USDT |
| 2023-01-11 |
0.3143 USDT |
19,241,697.4456 ADA |
0.3223 USDT |
0.3076 USDT |
0.3232 USDT |
0.3155 USDT |
| 2023-01-10 |
0.3165 USDT |
23,825,543.6054 ADA |
0.3172 USDT |
0.3068 USDT |
0.3247 USDT |
0.3244 USDT |
| 2023-01-09 |
0.3225 USDT |
61,861,804.9098 ADA |
0.2975 USDT |
0.2958 USDT |
0.3462 USDT |
0.3139 USDT |
| 2023-01-08 |
0.2859 USDT |
26,953,359.2201 ADA |
0.2767 USDT |
0.2742 USDT |
0.2962 USDT |
0.2935 USDT |
| 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 |