Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-09 |
2.5293 USDT |
32,931,992.5250 ADA |
2.4629 USDT |
2.3870 USDT |
2.6221 USDT |
2.5342 USDT |
| 2021-09-08 |
2.3866 USDT |
49,733,777.4939 ADA |
2.5034 USDT |
2.1820 USDT |
2.5559 USDT |
2.3901 USDT |
| 2021-09-07 |
2.5225 USDT |
85,470,675.8573 ADA |
2.8302 USDT |
1.9710 USDT |
2.8723 USDT |
2.5079 USDT |
| 2021-09-06 |
2.8584 USDT |
22,035,465.6973 ADA |
2.9118 USDT |
2.8000 USDT |
2.9274 USDT |
2.8313 USDT |
| 2021-09-05 |
2.8886 USDT |
16,616,406.0998 ADA |
2.8283 USDT |
2.8234 USDT |
2.9550 USDT |
2.9131 USDT |
| 2021-09-04 |
2.8878 USDT |
25,169,878.5889 ADA |
2.9655 USDT |
2.7939 USDT |
2.9672 USDT |
2.8367 USDT |
| 2021-09-03 |
2.9678 USDT |
27,517,052.8130 ADA |
2.9608 USDT |
2.9000 USDT |
3.0310 USDT |
2.9662 USDT |
| 2021-09-02 |
2.9956 USDT |
53,541,995.4136 ADA |
2.8711 USDT |
2.8337 USDT |
3.1000 USDT |
2.9922 USDT |
| 2021-09-01 |
2.8261 USDT |
31,578,819.3708 ADA |
2.7685 USDT |
2.7212 USDT |
2.9046 USDT |
2.8515 USDT |
| 2021-08-31 |
2.7801 USDT |
33,981,619.1957 ADA |
2.7338 USDT |
2.7027 USDT |
2.8795 USDT |
2.7408 USDT |
| 2021-08-30 |
2.8143 USDT |
37,035,144.0278 ADA |
2.8499 USDT |
2.7500 USDT |
2.8857 USDT |
2.8015 USDT |
| 2021-08-29 |
2.8431 USDT |
46,338,071.2147 ADA |
2.8470 USDT |
2.7200 USDT |
2.9348 USDT |
2.8916 USDT |
| 2021-08-28 |
2.8414 USDT |
51,407,719.7769 ADA |
2.9471 USDT |
2.7793 USDT |
2.9500 USDT |
2.8377 USDT |
| 2021-08-27 |
2.7272 USDT |
57,899,926.0930 ADA |
2.5280 USDT |
2.4950 USDT |
2.9017 USDT |
2.8901 USDT |
| 2021-08-26 |
2.5938 USDT |
57,670,115.5848 ADA |
2.7393 USDT |
2.4708 USDT |
2.7850 USDT |
2.5929 USDT |
| 2021-08-25 |
2.7190 USDT |
56,748,625.0648 ADA |
2.7182 USDT |
2.6000 USDT |
2.7970 USDT |
2.7250 USDT |
| 2021-08-24 |
2.7761 USDT |
83,878,687.1366 ADA |
2.9145 USDT |
2.5743 USDT |
2.9477 USDT |
2.7227 USDT |
| 2021-08-23 |
2.8476 USDT |
72,627,110.9864 ADA |
2.7043 USDT |
2.6853 USDT |
2.9650 USDT |
2.9247 USDT |
| 2021-08-22 |
2.5710 USDT |
47,628,429.2285 ADA |
2.4345 USDT |
2.4301 USDT |
2.6600 USDT |
2.6600 USDT |
| 2021-08-21 |
2.4500 USDT |
27,138,937.8839 ADA |
2.4568 USDT |
2.3800 USDT |
2.5281 USDT |
2.4806 USDT |
| 2021-08-20 |
2.4840 USDT |
74,267,623.1333 ADA |
2.4417 USDT |
2.3700 USDT |
2.5800 USDT |
2.4486 USDT |
| 2021-08-19 |
2.2340 USDT |
69,253,448.7610 ADA |
2.1049 USDT |
2.0461 USDT |
2.4500 USDT |
2.3715 USDT |
| 2021-08-18 |
2.0228 USDT |
51,634,114.9739 ADA |
1.9236 USDT |
1.8680 USDT |
2.1654 USDT |
2.1303 USDT |
| 2021-08-17 |
2.0320 USDT |
47,494,603.7473 ADA |
2.0709 USDT |
1.9068 USDT |
2.1422 USDT |
1.9322 USDT |
| 2021-08-16 |
2.1255 USDT |
30,847,369.1508 ADA |
2.1671 USDT |
2.0463 USDT |
2.1965 USDT |
2.0677 USDT |
| 2021-08-15 |
2.1405 USDT |
42,593,048.4816 ADA |
2.1878 USDT |
2.0280 USDT |
2.2499 USDT |
2.1921 USDT |
| 2021-08-14 |
2.1606 USDT |
56,380,398.8196 ADA |
2.1388 USDT |
2.0810 USDT |
2.2498 USDT |
2.1773 USDT |
| 2021-08-13 |
1.9785 USDT |
72,413,999.3750 ADA |
1.8330 USDT |
1.8217 USDT |
2.0949 USDT |
2.0336 USDT |
| 2021-08-12 |
1.7734 USDT |
45,215,217.7157 ADA |
1.7941 USDT |
1.6793 USDT |
1.8690 USDT |
1.7293 USDT |
| 2021-08-11 |
1.7972 USDT |
60,055,951.0418 ADA |
1.6782 USDT |
1.6679 USDT |
1.8960 USDT |
1.7909 USDT |
| 2021-08-10 |
1.5830 USDT |
34,448,993.8767 ADA |
1.4749 USDT |
1.4583 USDT |
1.7015 USDT |
1.6717 USDT |
| 2021-08-09 |
1.4548 USDT |
17,826,514.4004 ADA |
1.4257 USDT |
1.3930 USDT |
1.5000 USDT |
1.4751 USDT |
| 2021-08-08 |
1.4543 USDT |
15,762,837.9302 ADA |
1.4727 USDT |
1.4076 USDT |
1.4947 USDT |
1.4285 USDT |
| 2021-08-07 |
1.4465 USDT |
18,862,802.8788 ADA |
1.4023 USDT |
1.3950 USDT |
1.4850 USDT |
1.4500 USDT |
| 2021-08-06 |
1.3964 USDT |
14,762,094.1134 ADA |
1.3858 USDT |
1.3619 USDT |
1.4260 USDT |
1.3934 USDT |
| 2021-08-05 |
1.3743 USDT |
11,078,006.4218 ADA |
1.3767 USDT |
1.3380 USDT |
1.3970 USDT |
1.3909 USDT |
| 2021-08-04 |
1.3624 USDT |
15,562,893.2586 ADA |
1.3696 USDT |
1.3227 USDT |
1.3933 USDT |
1.3900 USDT |
| 2021-08-03 |
1.3332 USDT |
18,223,380.3766 ADA |
1.3076 USDT |
1.2609 USDT |
1.3823 USDT |
1.3640 USDT |
| 2021-08-02 |
1.3189 USDT |
8,706,163.7147 ADA |
1.3145 USDT |
1.2931 USDT |
1.3501 USDT |
1.3118 USDT |
| 2021-08-01 |
1.3566 USDT |
15,021,197.5255 ADA |
1.3201 USDT |
1.3110 USDT |
1.3886 USDT |
1.3524 USDT |
| 2021-07-31 |
1.3103 USDT |
9,985,140.8328 ADA |
1.3112 USDT |
1.2874 USDT |
1.3329 USDT |
1.3223 USDT |
| 2021-07-30 |
1.2882 USDT |
9,576,298.0663 ADA |
1.2864 USDT |
1.2472 USDT |
1.3175 USDT |
1.3008 USDT |
| 2021-07-29 |
1.2801 USDT |
12,150,944.7602 ADA |
1.2871 USDT |
1.2562 USDT |
1.3008 USDT |
1.2924 USDT |
| 2021-07-28 |
1.2855 USDT |
17,580,527.4857 ADA |
1.2800 USDT |
1.2578 USDT |
1.3178 USDT |
1.2803 USDT |
| 2021-07-27 |
1.2614 USDT |
21,011,429.3658 ADA |
1.2551 USDT |
1.2125 USDT |
1.3157 USDT |
1.2719 USDT |
| 2021-07-26 |
1.3157 USDT |
48,926,523.0239 ADA |
1.2281 USDT |
1.2227 USDT |
1.3993 USDT |
1.2583 USDT |
| 2021-07-25 |
1.2129 USDT |
12,363,800.3303 ADA |
1.2337 USDT |
1.1898 USDT |
1.2389 USDT |
1.2129 USDT |
| 2021-07-24 |
1.2175 USDT |
13,622,061.5732 ADA |
1.2080 USDT |
1.1967 USDT |
1.2493 USDT |
1.2309 USDT |
| 2021-07-23 |
1.1779 USDT |
11,690,450.9380 ADA |
1.1856 USDT |
1.1465 USDT |
1.2086 USDT |
1.1985 USDT |
| 2021-07-22 |
1.1784 USDT |
17,081,004.7988 ADA |
1.1711 USDT |
1.1500 USDT |
1.2077 USDT |
1.1863 USDT |