Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-22 |
1.0633 USDT |
68,847,591.5142 ADA |
1.1190 USDT |
0.9181 USDT |
1.1547 USDT |
1.0860 USDT |
| 2022-01-21 |
1.2166 USDT |
46,073,843.0830 ADA |
1.2583 USDT |
1.1643 USDT |
1.2816 USDT |
1.1928 USDT |
| 2022-01-20 |
1.3497 USDT |
48,956,912.4855 ADA |
1.3356 USDT |
1.2503 USDT |
1.4266 USDT |
1.2586 USDT |
| 2022-01-19 |
1.4251 USDT |
57,614,790.2738 ADA |
1.4577 USDT |
1.3538 USDT |
1.5339 USDT |
1.3600 USDT |
| 2022-01-18 |
1.5098 USDT |
85,969,509.3404 ADA |
1.6038 USDT |
1.4101 USDT |
1.6377 USDT |
1.4647 USDT |
| 2022-01-17 |
1.5046 USDT |
75,679,734.5619 ADA |
1.4115 USDT |
1.3865 USDT |
1.5742 USDT |
1.5480 USDT |
| 2022-01-16 |
1.3809 USDT |
38,141,210.5034 ADA |
1.2919 USDT |
1.2866 USDT |
1.4223 USDT |
1.4183 USDT |
| 2022-01-15 |
1.2867 USDT |
12,720,371.5372 ADA |
1.2926 USDT |
1.2516 USDT |
1.3189 USDT |
1.2991 USDT |
| 2022-01-14 |
1.2640 USDT |
20,513,509.4564 ADA |
1.2318 USDT |
1.2203 USDT |
1.3094 USDT |
1.2871 USDT |
| 2022-01-13 |
1.2950 USDT |
30,425,534.4313 ADA |
1.3125 USDT |
1.2316 USDT |
1.3546 USDT |
1.2404 USDT |
| 2022-01-12 |
1.2497 USDT |
24,053,085.9001 ADA |
1.1871 USDT |
1.1871 USDT |
1.3049 USDT |
1.2978 USDT |
| 2022-01-11 |
1.1601 USDT |
17,102,061.7205 ADA |
1.1233 USDT |
1.1222 USDT |
1.1959 USDT |
1.1888 USDT |
| 2022-01-10 |
1.1271 USDT |
24,346,103.4682 ADA |
1.1703 USDT |
1.0700 USDT |
1.1810 USDT |
1.1307 USDT |
| 2022-01-09 |
1.1789 USDT |
16,672,941.1702 ADA |
1.1816 USDT |
1.1474 USDT |
1.2060 USDT |
1.1714 USDT |
| 2022-01-08 |
1.1917 USDT |
23,367,890.2123 ADA |
1.2097 USDT |
1.1250 USDT |
1.2535 USDT |
1.1541 USDT |
| 2022-01-07 |
1.2251 USDT |
28,304,682.4314 ADA |
1.2795 USDT |
1.1900 USDT |
1.2846 USDT |
1.2043 USDT |
| 2022-01-06 |
1.2339 USDT |
23,693,197.7803 ADA |
1.2306 USDT |
1.1866 USDT |
1.2985 USDT |
1.2737 USDT |
| 2022-01-05 |
1.3011 USDT |
19,349,640.2992 ADA |
1.3090 USDT |
1.2260 USDT |
1.3536 USDT |
1.2468 USDT |
| 2022-01-04 |
1.3232 USDT |
13,455,648.6373 ADA |
1.3192 USDT |
1.2949 USDT |
1.3512 USDT |
1.3189 USDT |
| 2022-01-03 |
1.3519 USDT |
8,993,496.4355 ADA |
1.3774 USDT |
1.3250 USDT |
1.3775 USDT |
1.3365 USDT |
| 2022-01-02 |
1.3642 USDT |
9,747,840.0082 ADA |
1.3794 USDT |
1.3419 USDT |
1.3909 USDT |
1.3623 USDT |
| 2022-01-01 |
1.3323 USDT |
10,416,055.1324 ADA |
1.3077 USDT |
1.3064 USDT |
1.3640 USDT |
1.3590 USDT |
| 2021-12-31 |
1.3359 USDT |
17,595,817.3651 ADA |
1.3579 USDT |
1.2816 USDT |
1.3830 USDT |
1.3126 USDT |
| 2021-12-30 |
1.3371 USDT |
16,039,317.9667 ADA |
1.3320 USDT |
1.2983 USDT |
1.3789 USDT |
1.3518 USDT |
| 2021-12-29 |
1.3871 USDT |
19,517,563.6609 ADA |
1.3989 USDT |
1.3340 USDT |
1.4370 USDT |
1.3576 USDT |
| 2021-12-28 |
1.4629 USDT |
30,684,055.0419 ADA |
1.5157 USDT |
1.3705 USDT |
1.5399 USDT |
1.4157 USDT |
| 2021-12-27 |
1.5419 USDT |
25,410,381.7981 ADA |
1.4549 USDT |
1.4512 USDT |
1.5933 USDT |
1.5483 USDT |
| 2021-12-26 |
1.4414 USDT |
13,963,274.0488 ADA |
1.4533 USDT |
1.4073 USDT |
1.4664 USDT |
1.4556 USDT |
| 2021-12-25 |
1.4257 USDT |
11,463,098.2543 ADA |
1.3927 USDT |
1.3805 USDT |
1.4538 USDT |
1.4397 USDT |
| 2021-12-24 |
1.4457 USDT |
20,278,322.9512 ADA |
1.4748 USDT |
1.4020 USDT |
1.4899 USDT |
1.4162 USDT |
| 2021-12-23 |
1.3866 USDT |
28,797,077.2188 ADA |
1.3274 USDT |
1.3073 USDT |
1.4778 USDT |
1.4648 USDT |
| 2021-12-22 |
1.3253 USDT |
22,558,302.7011 ADA |
1.2802 USDT |
1.2760 USDT |
1.3679 USDT |
1.3403 USDT |
| 2021-12-21 |
1.2575 USDT |
13,692,180.8310 ADA |
1.2376 USDT |
1.2278 USDT |
1.2762 USDT |
1.2525 USDT |
| 2021-12-20 |
1.2254 USDT |
17,053,992.5987 ADA |
1.2439 USDT |
1.2018 USDT |
1.2563 USDT |
1.2487 USDT |
| 2021-12-19 |
1.2754 USDT |
20,402,565.3379 ADA |
1.2422 USDT |
1.2406 USDT |
1.3112 USDT |
1.2546 USDT |
| 2021-12-18 |
1.2366 USDT |
11,878,082.0742 ADA |
1.2175 USDT |
1.2000 USDT |
1.2664 USDT |
1.2482 USDT |
| 2021-12-17 |
1.2291 USDT |
18,933,354.5913 ADA |
1.2391 USDT |
1.1830 USDT |
1.2580 USDT |
1.2143 USDT |
| 2021-12-16 |
1.2984 USDT |
14,310,217.2318 ADA |
1.3114 USDT |
1.2667 USDT |
1.3302 USDT |
1.2671 USDT |
| 2021-12-15 |
1.2619 USDT |
23,069,137.1822 ADA |
1.2663 USDT |
1.2046 USDT |
1.3311 USDT |
1.3190 USDT |
| 2021-12-14 |
1.2368 USDT |
24,347,246.0158 ADA |
1.2237 USDT |
1.1975 USDT |
1.2836 USDT |
1.2607 USDT |
| 2021-12-13 |
1.2693 USDT |
26,258,416.5263 ADA |
1.3457 USDT |
1.2000 USDT |
1.3567 USDT |
1.2240 USDT |
| 2021-12-12 |
1.3584 USDT |
23,479,992.7478 ADA |
1.3539 USDT |
1.3195 USDT |
1.4148 USDT |
1.3586 USDT |
| 2021-12-11 |
1.2648 USDT |
19,983,252.0306 ADA |
1.2095 USDT |
1.1921 USDT |
1.3161 USDT |
1.3065 USDT |
| 2021-12-10 |
1.2929 USDT |
19,116,464.1861 ADA |
1.2884 USDT |
1.2519 USDT |
1.3333 USDT |
1.2657 USDT |
| 2021-12-09 |
1.3459 USDT |
23,651,439.2791 ADA |
1.3968 USDT |
1.2911 USDT |
1.4117 USDT |
1.2995 USDT |
| 2021-12-08 |
1.3829 USDT |
20,252,053.2006 ADA |
1.3782 USDT |
1.3386 USDT |
1.4224 USDT |
1.3896 USDT |
| 2021-12-07 |
1.4355 USDT |
24,214,996.0151 ADA |
1.4192 USDT |
1.3795 USDT |
1.4786 USDT |
1.3874 USDT |
| 2021-12-06 |
1.3272 USDT |
31,544,101.9423 ADA |
1.3786 USDT |
1.2520 USDT |
1.4236 USDT |
1.4177 USDT |
| 2021-12-05 |
1.3585 USDT |
29,515,100.3499 ADA |
1.4197 USDT |
1.2858 USDT |
1.4346 USDT |
1.3696 USDT |
| 2021-12-04 |
1.3721 USDT |
53,011,394.9252 ADA |
1.5565 USDT |
0.8850 USDT |
1.5586 USDT |
1.4097 USDT |