Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
0.4636 USDT |
41,163,426.0774 ADA |
0.4646 USDT |
0.4382 USDT |
0.4822 USDT |
0.4445 USDT |
| 2022-08-25 |
0.4648 USDT |
15,668,619.1689 ADA |
0.4576 USDT |
0.4572 USDT |
0.4746 USDT |
0.4704 USDT |
| 2022-08-24 |
0.4608 USDT |
16,229,142.1952 ADA |
0.4658 USDT |
0.4535 USDT |
0.4688 USDT |
0.4566 USDT |
| 2022-08-23 |
0.4587 USDT |
12,047,512.6459 ADA |
0.4617 USDT |
0.4456 USDT |
0.4673 USDT |
0.4609 USDT |
| 2022-08-22 |
0.4504 USDT |
16,461,026.5842 ADA |
0.4626 USDT |
0.4374 USDT |
0.4632 USDT |
0.4529 USDT |
| 2022-08-21 |
0.4572 USDT |
15,238,546.1632 ADA |
0.4508 USDT |
0.4467 USDT |
0.4680 USDT |
0.4665 USDT |
| 2022-08-20 |
0.4534 USDT |
30,416,566.7552 ADA |
0.4500 USDT |
0.4348 USDT |
0.4646 USDT |
0.4486 USDT |
| 2022-08-19 |
0.4753 USDT |
42,944,137.0976 ADA |
0.5119 USDT |
0.4500 USDT |
0.5119 USDT |
0.4552 USDT |
| 2022-08-18 |
0.5356 USDT |
13,767,331.4289 ADA |
0.5385 USDT |
0.5251 USDT |
0.5439 USDT |
0.5304 USDT |
| 2022-08-17 |
0.5545 USDT |
36,318,087.2588 ADA |
0.5570 USDT |
0.5303 USDT |
0.5822 USDT |
0.5376 USDT |
| 2022-08-16 |
0.5595 USDT |
23,142,059.2198 ADA |
0.5499 USDT |
0.5473 USDT |
0.5706 USDT |
0.5578 USDT |
| 2022-08-15 |
0.5599 USDT |
28,171,501.1637 ADA |
0.5696 USDT |
0.5427 USDT |
0.5821 USDT |
0.5497 USDT |
| 2022-08-14 |
0.5804 USDT |
32,834,211.9836 ADA |
0.5593 USDT |
0.5568 USDT |
0.5946 USDT |
0.5675 USDT |
| 2022-08-13 |
0.5561 USDT |
29,744,158.1841 ADA |
0.5402 USDT |
0.5378 USDT |
0.5674 USDT |
0.5578 USDT |
| 2022-08-12 |
0.5306 USDT |
18,175,936.8249 ADA |
0.5304 USDT |
0.5202 USDT |
0.5411 USDT |
0.5408 USDT |
| 2022-08-11 |
0.5398 USDT |
25,861,727.1342 ADA |
0.5375 USDT |
0.5295 USDT |
0.5483 USDT |
0.5299 USDT |
| 2022-08-10 |
0.5247 USDT |
29,031,787.0285 ADA |
0.5128 USDT |
0.5020 USDT |
0.5387 USDT |
0.5364 USDT |
| 2022-08-09 |
0.5222 USDT |
20,414,114.2502 ADA |
0.5370 USDT |
0.5054 USDT |
0.5373 USDT |
0.5127 USDT |
| 2022-08-08 |
0.5380 USDT |
24,215,449.4322 ADA |
0.5274 USDT |
0.5231 USDT |
0.5493 USDT |
0.5353 USDT |
| 2022-08-07 |
0.5159 USDT |
8,479,155.8568 ADA |
0.5115 USDT |
0.5061 USDT |
0.5218 USDT |
0.5205 USDT |
| 2022-08-06 |
0.5173 USDT |
11,469,069.0790 ADA |
0.5173 USDT |
0.5104 USDT |
0.5235 USDT |
0.5174 USDT |
| 2022-08-05 |
0.5100 USDT |
18,413,677.3562 ADA |
0.4996 USDT |
0.4992 USDT |
0.5193 USDT |
0.5153 USDT |
| 2022-08-04 |
0.5014 USDT |
15,957,730.9150 ADA |
0.5005 USDT |
0.4934 USDT |
0.5110 USDT |
0.4987 USDT |
| 2022-08-03 |
0.5063 USDT |
17,981,446.1272 ADA |
0.4963 USDT |
0.4890 USDT |
0.5167 USDT |
0.5104 USDT |
| 2022-08-02 |
0.4988 USDT |
23,603,474.8061 ADA |
0.5125 USDT |
0.4886 USDT |
0.5154 USDT |
0.5048 USDT |
| 2022-08-01 |
0.5136 USDT |
18,089,768.4440 ADA |
0.5161 USDT |
0.5008 USDT |
0.5261 USDT |
0.5057 USDT |
| 2022-07-31 |
0.5295 USDT |
24,554,771.8307 ADA |
0.5262 USDT |
0.5129 USDT |
0.5440 USDT |
0.5177 USDT |
| 2022-07-30 |
0.5313 USDT |
41,667,012.0554 ADA |
0.5219 USDT |
0.5085 USDT |
0.5566 USDT |
0.5255 USDT |
| 2022-07-29 |
0.5260 USDT |
47,609,401.5920 ADA |
0.5128 USDT |
0.5063 USDT |
0.5456 USDT |
0.5304 USDT |
| 2022-07-28 |
0.5071 USDT |
48,108,541.6153 ADA |
0.5110 USDT |
0.4877 USDT |
0.5242 USDT |
0.5162 USDT |
| 2022-07-27 |
0.4782 USDT |
30,198,941.6227 ADA |
0.4678 USDT |
0.4588 USDT |
0.5009 USDT |
0.4975 USDT |
| 2022-07-26 |
0.4631 USDT |
26,363,078.8548 ADA |
0.4753 USDT |
0.4510 USDT |
0.4773 USDT |
0.4670 USDT |
| 2022-07-25 |
0.4951 USDT |
16,646,081.4460 ADA |
0.5119 USDT |
0.4841 USDT |
0.5153 USDT |
0.4922 USDT |
| 2022-07-24 |
0.5208 USDT |
23,295,017.0518 ADA |
0.5170 USDT |
0.5095 USDT |
0.5363 USDT |
0.5183 USDT |
| 2022-07-23 |
0.4844 USDT |
18,028,741.6110 ADA |
0.4829 USDT |
0.4720 USDT |
0.4982 USDT |
0.4837 USDT |
| 2022-07-22 |
0.4992 USDT |
16,828,427.4469 ADA |
0.4994 USDT |
0.4887 USDT |
0.5112 USDT |
0.4904 USDT |
| 2022-07-21 |
0.4874 USDT |
37,071,953.1917 ADA |
0.4908 USDT |
0.4755 USDT |
0.5023 USDT |
0.4981 USDT |
| 2022-07-20 |
0.5256 USDT |
48,560,131.1922 ADA |
0.5150 USDT |
0.5048 USDT |
0.5487 USDT |
0.5119 USDT |
| 2022-07-19 |
0.4982 USDT |
43,449,847.7314 ADA |
0.4904 USDT |
0.4732 USDT |
0.5256 USDT |
0.5171 USDT |
| 2022-07-18 |
0.4783 USDT |
33,887,657.9020 ADA |
0.4478 USDT |
0.4458 USDT |
0.4995 USDT |
0.4822 USDT |
| 2022-07-17 |
0.4534 USDT |
16,983,221.1249 ADA |
0.4578 USDT |
0.4415 USDT |
0.4658 USDT |
0.4469 USDT |
| 2022-07-16 |
0.4449 USDT |
16,669,843.2843 ADA |
0.4418 USDT |
0.4317 USDT |
0.4591 USDT |
0.4522 USDT |
| 2022-07-15 |
0.4405 USDT |
17,689,246.4790 ADA |
0.4417 USDT |
0.4325 USDT |
0.4493 USDT |
0.4363 USDT |
| 2022-07-14 |
0.4317 USDT |
26,943,148.4569 ADA |
0.4383 USDT |
0.4170 USDT |
0.4470 USDT |
0.4384 USDT |
| 2022-07-13 |
0.4200 USDT |
29,485,687.2484 ADA |
0.4169 USDT |
0.4031 USDT |
0.4353 USDT |
0.4276 USDT |
| 2022-07-12 |
0.4337 USDT |
17,224,804.8284 ADA |
0.4347 USDT |
0.4262 USDT |
0.4422 USDT |
0.4344 USDT |
| 2022-07-11 |
0.4493 USDT |
18,010,523.7150 ADA |
0.4626 USDT |
0.4390 USDT |
0.4628 USDT |
0.4401 USDT |
| 2022-07-10 |
0.4663 USDT |
14,799,934.6936 ADA |
0.4781 USDT |
0.4552 USDT |
0.4798 USDT |
0.4623 USDT |
| 2022-07-09 |
0.4766 USDT |
13,386,483.4939 ADA |
0.4659 USDT |
0.4653 USDT |
0.4848 USDT |
0.4812 USDT |
| 2022-07-08 |
0.4728 USDT |
24,321,410.0828 ADA |
0.4776 USDT |
0.4596 USDT |
0.4929 USDT |
0.4661 USDT |