Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-03 |
1.6318 USDT |
39,107,816.3177 ADA |
1.7200 USDT |
1.5100 USDT |
1.7286 USDT |
1.5864 USDT |
| 2021-12-02 |
1.6766 USDT |
60,961,531.5921 ADA |
1.5465 USDT |
1.5180 USDT |
1.7677 USDT |
1.7171 USDT |
| 2021-12-01 |
1.5867 USDT |
17,109,789.8445 ADA |
1.5540 USDT |
1.5397 USDT |
1.6218 USDT |
1.5776 USDT |
| 2021-11-30 |
1.5831 USDT |
26,551,363.6874 ADA |
1.6017 USDT |
1.5451 USDT |
1.6280 USDT |
1.5577 USDT |
| 2021-11-29 |
1.5910 USDT |
17,553,366.5282 ADA |
1.5951 USDT |
1.5575 USDT |
1.6357 USDT |
1.6079 USDT |
| 2021-11-28 |
1.4894 USDT |
22,726,025.3773 ADA |
1.5436 USDT |
1.4157 USDT |
1.5437 USDT |
1.4847 USDT |
| 2021-11-27 |
1.5635 USDT |
14,394,979.7037 ADA |
1.5330 USDT |
1.5307 USDT |
1.5848 USDT |
1.5626 USDT |
| 2021-11-26 |
1.5722 USDT |
36,361,354.0756 ADA |
1.6755 USDT |
1.4336 USDT |
1.6846 USDT |
1.5414 USDT |
| 2021-11-25 |
1.6894 USDT |
26,285,745.9633 ADA |
1.6658 USDT |
1.6191 USDT |
1.7488 USDT |
1.6946 USDT |
| 2021-11-24 |
1.6593 USDT |
39,610,078.3128 ADA |
1.7501 USDT |
1.5870 USDT |
1.7522 USDT |
1.6581 USDT |
| 2021-11-23 |
1.7823 USDT |
19,368,950.4745 ADA |
1.7762 USDT |
1.7536 USDT |
1.8156 USDT |
1.7579 USDT |
| 2021-11-22 |
1.8029 USDT |
15,810,854.8413 ADA |
1.8349 USDT |
1.7724 USDT |
1.8379 USDT |
1.7852 USDT |
| 2021-11-21 |
1.8774 USDT |
11,549,371.1521 ADA |
1.9218 USDT |
1.8533 USDT |
1.9237 USDT |
1.8673 USDT |
| 2021-11-20 |
1.8924 USDT |
14,261,066.7429 ADA |
1.8631 USDT |
1.8601 USDT |
1.9550 USDT |
1.8761 USDT |
| 2021-11-19 |
1.8247 USDT |
24,910,709.9481 ADA |
1.7869 USDT |
1.7538 USDT |
1.8933 USDT |
1.8672 USDT |
| 2021-11-18 |
1.8140 USDT |
22,313,591.2768 ADA |
1.8771 USDT |
1.7012 USDT |
1.9069 USDT |
1.8130 USDT |
| 2021-11-17 |
1.8539 USDT |
17,938,499.0518 ADA |
1.8743 USDT |
1.7951 USDT |
1.8934 USDT |
1.8747 USDT |
| 2021-11-16 |
1.9036 USDT |
32,495,250.8430 ADA |
2.0180 USDT |
1.7000 USDT |
2.0180 USDT |
1.8815 USDT |
| 2021-11-15 |
2.0535 USDT |
11,310,716.7129 ADA |
2.0389 USDT |
2.0177 USDT |
2.0943 USDT |
2.0308 USDT |
| 2021-11-14 |
2.0397 USDT |
12,201,549.5366 ADA |
2.0505 USDT |
2.0101 USDT |
2.0693 USDT |
2.0285 USDT |
| 2021-11-13 |
2.0513 USDT |
12,682,177.7182 ADA |
2.0459 USDT |
2.0214 USDT |
2.0800 USDT |
2.0489 USDT |
| 2021-11-12 |
2.0408 USDT |
25,254,333.2277 ADA |
2.0789 USDT |
1.9906 USDT |
2.0987 USDT |
2.0546 USDT |
| 2021-11-11 |
2.1021 USDT |
18,409,662.7846 ADA |
2.1000 USDT |
2.0601 USDT |
2.1513 USDT |
2.0876 USDT |
| 2021-11-10 |
2.2371 USDT |
30,506,577.5460 ADA |
2.2690 USDT |
2.1120 USDT |
2.3290 USDT |
2.1352 USDT |
| 2021-11-09 |
2.2625 USDT |
65,480,019.2039 ADA |
2.1257 USDT |
2.1053 USDT |
2.3780 USDT |
2.2793 USDT |
| 2021-11-08 |
2.0602 USDT |
23,797,469.3506 ADA |
2.0205 USDT |
2.0090 USDT |
2.1425 USDT |
2.1168 USDT |
| 2021-11-07 |
2.0034 USDT |
15,104,584.3532 ADA |
2.0041 USDT |
1.9750 USDT |
2.0353 USDT |
2.0169 USDT |
| 2021-11-06 |
1.9874 USDT |
16,930,036.4301 ADA |
1.9815 USDT |
1.9430 USDT |
2.0388 USDT |
2.0020 USDT |
| 2021-11-05 |
1.9874 USDT |
19,877,412.5179 ADA |
1.9821 USDT |
1.9598 USDT |
2.0174 USDT |
1.9707 USDT |
| 2021-11-04 |
2.0171 USDT |
21,622,412.1889 ADA |
2.0624 USDT |
1.9350 USDT |
2.1009 USDT |
1.9854 USDT |
| 2021-11-03 |
2.0605 USDT |
39,803,557.1223 ADA |
1.9708 USDT |
1.9498 USDT |
2.1445 USDT |
2.0715 USDT |
| 2021-11-02 |
1.9645 USDT |
19,698,067.5972 ADA |
1.9477 USDT |
1.9323 USDT |
1.9959 USDT |
1.9673 USDT |
| 2021-11-01 |
1.9596 USDT |
17,019,275.3608 ADA |
1.9647 USDT |
1.9130 USDT |
2.0176 USDT |
1.9465 USDT |
| 2021-10-31 |
1.9599 USDT |
15,341,878.8412 ADA |
1.9559 USDT |
1.9183 USDT |
2.0280 USDT |
1.9580 USDT |
| 2021-10-30 |
1.9801 USDT |
15,598,638.7328 ADA |
2.0148 USDT |
1.9368 USDT |
2.0180 USDT |
1.9628 USDT |
| 2021-10-29 |
2.0073 USDT |
24,873,722.0804 ADA |
1.9866 USDT |
1.9800 USDT |
2.0469 USDT |
2.0099 USDT |
| 2021-10-28 |
1.9813 USDT |
32,891,044.3931 ADA |
1.9121 USDT |
1.9050 USDT |
2.0594 USDT |
1.9932 USDT |
| 2021-10-27 |
1.9955 USDT |
47,516,774.2723 ADA |
2.1378 USDT |
1.8059 USDT |
2.1546 USDT |
1.9420 USDT |
| 2021-10-26 |
2.1698 USDT |
24,307,817.1508 ADA |
2.1446 USDT |
2.1274 USDT |
2.2020 USDT |
2.1392 USDT |
| 2021-10-25 |
2.1486 USDT |
16,262,584.7267 ADA |
2.1197 USDT |
2.1136 USDT |
2.1823 USDT |
2.1458 USDT |
| 2021-10-24 |
2.1279 USDT |
14,845,564.8924 ADA |
2.1660 USDT |
2.0939 USDT |
2.1680 USDT |
2.1154 USDT |
| 2021-10-23 |
2.1547 USDT |
14,564,170.5123 ADA |
2.1568 USDT |
2.1325 USDT |
2.1743 USDT |
2.1629 USDT |
| 2021-10-22 |
2.1665 USDT |
17,278,387.1212 ADA |
2.1359 USDT |
2.1254 USDT |
2.2096 USDT |
2.1596 USDT |
| 2021-10-21 |
2.2222 USDT |
27,020,670.6335 ADA |
2.1895 USDT |
2.1348 USDT |
2.2980 USDT |
2.1508 USDT |
| 2021-10-20 |
2.1624 USDT |
15,757,530.5294 ADA |
2.1100 USDT |
2.0922 USDT |
2.2066 USDT |
2.1864 USDT |
| 2021-10-19 |
2.1219 USDT |
11,444,783.1097 ADA |
2.1281 USDT |
2.0932 USDT |
2.1571 USDT |
2.1126 USDT |
| 2021-10-18 |
2.1367 USDT |
10,310,099.7817 ADA |
2.1588 USDT |
2.1058 USDT |
2.1757 USDT |
2.1369 USDT |
| 2021-10-17 |
2.1508 USDT |
9,723,601.9717 ADA |
2.1787 USDT |
2.0838 USDT |
2.1884 USDT |
2.1462 USDT |
| 2021-10-16 |
2.2124 USDT |
12,113,108.3338 ADA |
2.2181 USDT |
2.1701 USDT |
2.2500 USDT |
2.1832 USDT |
| 2021-10-15 |
2.1934 USDT |
20,267,142.9045 ADA |
2.1727 USDT |
2.1370 USDT |
2.2421 USDT |
2.2180 USDT |