Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.4691 USDT |
19,296,184.6346 ADA |
0.4623 USDT |
0.4610 USDT |
0.4824 USDT |
0.4798 USDT |
| 2022-07-06 |
0.4575 USDT |
24,144,735.5897 ADA |
0.4572 USDT |
0.4473 USDT |
0.4650 USDT |
0.4632 USDT |
| 2022-07-05 |
0.4559 USDT |
22,600,703.3556 ADA |
0.4698 USDT |
0.4439 USDT |
0.4718 USDT |
0.4606 USDT |
| 2022-07-04 |
0.4588 USDT |
23,796,970.6009 ADA |
0.4561 USDT |
0.4440 USDT |
0.4760 USDT |
0.4596 USDT |
| 2022-07-03 |
0.4521 USDT |
19,024,580.3171 ADA |
0.4560 USDT |
0.4436 USDT |
0.4629 USDT |
0.4570 USDT |
| 2022-07-02 |
0.4502 USDT |
18,703,056.8028 ADA |
0.4488 USDT |
0.4400 USDT |
0.4617 USDT |
0.4591 USDT |
| 2022-07-01 |
0.4552 USDT |
25,902,700.9196 ADA |
0.4600 USDT |
0.4425 USDT |
0.4743 USDT |
0.4488 USDT |
| 2022-06-30 |
0.4492 USDT |
32,205,233.5317 ADA |
0.4663 USDT |
0.4353 USDT |
0.4677 USDT |
0.4451 USDT |
| 2022-06-29 |
0.4685 USDT |
27,010,577.4780 ADA |
0.4693 USDT |
0.4587 USDT |
0.4771 USDT |
0.4659 USDT |
| 2022-06-28 |
0.4835 USDT |
28,465,704.2992 ADA |
0.4856 USDT |
0.4707 USDT |
0.4975 USDT |
0.4780 USDT |
| 2022-06-27 |
0.4930 USDT |
33,152,472.1764 ADA |
0.4897 USDT |
0.4756 USDT |
0.5087 USDT |
0.4853 USDT |
| 2022-06-26 |
0.5105 USDT |
44,553,914.3445 ADA |
0.4984 USDT |
0.4931 USDT |
0.5298 USDT |
0.5064 USDT |
| 2022-06-25 |
0.4939 USDT |
27,533,454.3040 ADA |
0.4982 USDT |
0.4784 USDT |
0.5078 USDT |
0.4975 USDT |
| 2022-06-24 |
0.4956 USDT |
29,935,289.7726 ADA |
0.4801 USDT |
0.4759 USDT |
0.5071 USDT |
0.5046 USDT |
| 2022-06-23 |
0.4706 USDT |
28,558,143.3958 ADA |
0.4592 USDT |
0.4565 USDT |
0.4797 USDT |
0.4771 USDT |
| 2022-06-22 |
0.4687 USDT |
36,275,975.9350 ADA |
0.4811 USDT |
0.4561 USDT |
0.4812 USDT |
0.4582 USDT |
| 2022-06-21 |
0.4957 USDT |
52,232,347.4005 ADA |
0.4916 USDT |
0.4750 USDT |
0.5113 USDT |
0.4781 USDT |
| 2022-06-20 |
0.4858 USDT |
61,581,974.9929 ADA |
0.4851 USDT |
0.4613 USDT |
0.5088 USDT |
0.4883 USDT |
| 2022-06-19 |
0.4610 USDT |
56,537,290.8085 ADA |
0.4549 USDT |
0.4359 USDT |
0.4900 USDT |
0.4819 USDT |
| 2022-06-18 |
0.4621 USDT |
61,572,428.6849 ADA |
0.4873 USDT |
0.4203 USDT |
0.4954 USDT |
0.4326 USDT |
| 2022-06-17 |
0.4893 USDT |
55,721,192.8391 ADA |
0.4762 USDT |
0.4719 USDT |
0.5041 USDT |
0.4897 USDT |
| 2022-06-16 |
0.5020 USDT |
67,058,321.8260 ADA |
0.5347 USDT |
0.4781 USDT |
0.5467 USDT |
0.4907 USDT |
| 2022-06-15 |
0.4794 USDT |
93,244,772.6866 ADA |
0.4832 USDT |
0.4483 USDT |
0.5353 USDT |
0.5126 USDT |
| 2022-06-14 |
0.4786 USDT |
96,384,062.6156 ADA |
0.4644 USDT |
0.4370 USDT |
0.5200 USDT |
0.4712 USDT |
| 2022-06-13 |
0.4648 USDT |
115,144,194.6666 ADA |
0.4900 USDT |
0.4369 USDT |
0.4994 USDT |
0.4547 USDT |
| 2022-06-12 |
0.5240 USDT |
59,046,593.7598 ADA |
0.5543 USDT |
0.4976 USDT |
0.5610 USDT |
0.5207 USDT |
| 2022-06-11 |
0.5742 USDT |
46,426,182.7697 ADA |
0.5741 USDT |
0.5428 USDT |
0.6173 USDT |
0.5591 USDT |
| 2022-06-10 |
0.6028 USDT |
48,230,097.5670 ADA |
0.6324 USDT |
0.5699 USDT |
0.6359 USDT |
0.5802 USDT |
| 2022-06-09 |
0.6415 USDT |
48,212,128.9181 ADA |
0.6406 USDT |
0.6258 USDT |
0.6577 USDT |
0.6352 USDT |
| 2022-06-08 |
0.6439 USDT |
80,707,824.6396 ADA |
0.6140 USDT |
0.6082 USDT |
0.6698 USDT |
0.6432 USDT |
| 2022-06-07 |
0.6020 USDT |
68,012,813.7185 ADA |
0.6092 USDT |
0.5712 USDT |
0.6450 USDT |
0.6142 USDT |
| 2022-06-06 |
0.6137 USDT |
58,945,517.1553 ADA |
0.5673 USDT |
0.5651 USDT |
0.6459 USDT |
0.6094 USDT |
| 2022-06-05 |
0.5665 USDT |
17,959,946.2921 ADA |
0.5666 USDT |
0.5537 USDT |
0.5807 USDT |
0.5720 USDT |
| 2022-06-04 |
0.5577 USDT |
21,182,892.0808 ADA |
0.5600 USDT |
0.5449 USDT |
0.5684 USDT |
0.5627 USDT |
| 2022-06-03 |
0.5657 USDT |
54,322,599.5569 ADA |
0.5873 USDT |
0.5389 USDT |
0.6055 USDT |
0.5660 USDT |
| 2022-06-02 |
0.5757 USDT |
47,045,083.2604 ADA |
0.5519 USDT |
0.5490 USDT |
0.5980 USDT |
0.5812 USDT |
| 2022-06-01 |
0.5813 USDT |
52,402,485.7847 ADA |
0.6266 USDT |
0.5363 USDT |
0.6312 USDT |
0.5489 USDT |
| 2022-05-31 |
0.6351 USDT |
70,127,054.5016 ADA |
0.5701 USDT |
0.5681 USDT |
0.6890 USDT |
0.6160 USDT |
| 2022-05-30 |
0.5233 USDT |
31,536,247.7372 ADA |
0.4821 USDT |
0.4773 USDT |
0.5472 USDT |
0.5378 USDT |
| 2022-05-29 |
0.4679 USDT |
14,528,958.1835 ADA |
0.4646 USDT |
0.4561 USDT |
0.4781 USDT |
0.4728 USDT |
| 2022-05-28 |
0.4592 USDT |
17,029,114.2167 ADA |
0.4566 USDT |
0.4480 USDT |
0.4670 USDT |
0.4630 USDT |
| 2022-05-27 |
0.4626 USDT |
30,680,254.9709 ADA |
0.4788 USDT |
0.4454 USDT |
0.4839 USDT |
0.4609 USDT |
| 2022-05-26 |
0.4917 USDT |
31,932,359.9090 ADA |
0.5145 USDT |
0.4618 USDT |
0.5210 USDT |
0.4937 USDT |
| 2022-05-25 |
0.5175 USDT |
20,202,709.2773 ADA |
0.5220 USDT |
0.5070 USDT |
0.5327 USDT |
0.5141 USDT |
| 2022-05-24 |
0.5126 USDT |
19,412,853.2251 ADA |
0.5134 USDT |
0.4918 USDT |
0.5234 USDT |
0.5119 USDT |
| 2022-05-23 |
0.5401 USDT |
29,227,319.6310 ADA |
0.5417 USDT |
0.5041 USDT |
0.5593 USDT |
0.5130 USDT |
| 2022-05-22 |
0.5375 USDT |
16,857,429.0244 ADA |
0.5286 USDT |
0.5215 USDT |
0.5492 USDT |
0.5426 USDT |
| 2022-05-21 |
0.5265 USDT |
12,253,514.4945 ADA |
0.5163 USDT |
0.5086 USDT |
0.5386 USDT |
0.5294 USDT |
| 2022-05-20 |
0.5225 USDT |
23,568,279.6306 ADA |
0.5335 USDT |
0.5016 USDT |
0.5447 USDT |
0.5170 USDT |
| 2022-05-19 |
0.5204 USDT |
22,062,543.2300 ADA |
0.5061 USDT |
0.4921 USDT |
0.5474 USDT |
0.5285 USDT |