Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-21 |
1.1492 USDT |
30,854,815.7670 ADA |
1.0548 USDT |
1.0376 USDT |
1.2230 USDT |
1.1620 USDT |
| 2021-07-20 |
1.0632 USDT |
23,481,717.7896 ADA |
1.1225 USDT |
1.0210 USDT |
1.1358 USDT |
1.0596 USDT |
| 2021-07-19 |
1.1432 USDT |
13,684,847.4703 ADA |
1.1818 USDT |
1.1157 USDT |
1.1920 USDT |
1.1306 USDT |
| 2021-07-18 |
1.1909 USDT |
9,964,829.4641 ADA |
1.1725 USDT |
1.1680 USDT |
1.2189 USDT |
1.1819 USDT |
| 2021-07-17 |
1.1699 USDT |
11,043,930.3362 ADA |
1.1710 USDT |
1.1500 USDT |
1.1944 USDT |
1.1734 USDT |
| 2021-07-16 |
1.2014 USDT |
12,543,843.2944 ADA |
1.2256 USDT |
1.1651 USDT |
1.2448 USDT |
1.1797 USDT |
| 2021-07-15 |
1.2324 USDT |
9,992,594.0634 ADA |
1.2636 USDT |
1.2050 USDT |
1.2900 USDT |
1.2197 USDT |
| 2021-07-14 |
1.2435 USDT |
15,014,492.4101 ADA |
1.2653 USDT |
1.1976 USDT |
1.2892 USDT |
1.2618 USDT |
| 2021-07-13 |
1.2845 USDT |
8,219,632.8484 ADA |
1.3129 USDT |
1.2493 USDT |
1.3214 USDT |
1.2656 USDT |
| 2021-07-12 |
1.3333 USDT |
7,050,813.7023 ADA |
1.3495 USDT |
1.2921 USDT |
1.3733 USDT |
1.3146 USDT |
| 2021-07-11 |
1.3432 USDT |
5,385,449.4871 ADA |
1.3360 USDT |
1.3232 USDT |
1.3665 USDT |
1.3466 USDT |
| 2021-07-10 |
1.3356 USDT |
6,210,920.1430 ADA |
1.3506 USDT |
1.3173 USDT |
1.3660 USDT |
1.3388 USDT |
| 2021-07-09 |
1.3327 USDT |
9,180,915.6868 ADA |
1.3268 USDT |
1.2864 USDT |
1.3749 USDT |
1.3566 USDT |
| 2021-07-08 |
1.3650 USDT |
15,524,548.0908 ADA |
1.4030 USDT |
1.3191 USDT |
1.4057 USDT |
1.3402 USDT |
| 2021-07-07 |
1.4229 USDT |
8,859,134.6391 ADA |
1.4155 USDT |
1.3983 USDT |
1.4404 USDT |
1.4011 USDT |
| 2021-07-06 |
1.4233 USDT |
9,624,029.2354 ADA |
1.4046 USDT |
1.3900 USDT |
1.4577 USDT |
1.4148 USDT |
| 2021-07-05 |
1.4153 USDT |
11,860,133.6077 ADA |
1.4615 USDT |
1.3770 USDT |
1.4615 USDT |
1.4211 USDT |
| 2021-07-04 |
1.4476 USDT |
11,769,327.7798 ADA |
1.4045 USDT |
1.3818 USDT |
1.4950 USDT |
1.4632 USDT |
| 2021-07-03 |
1.4019 USDT |
10,830,768.1016 ADA |
1.3950 USDT |
1.3573 USDT |
1.4447 USDT |
1.3982 USDT |
| 2021-07-02 |
1.3364 USDT |
16,244,738.7970 ADA |
1.3316 USDT |
1.2853 USDT |
1.3905 USDT |
1.3836 USDT |
| 2021-07-01 |
1.3359 USDT |
13,083,872.4324 ADA |
1.3851 USDT |
1.3024 USDT |
1.3861 USDT |
1.3350 USDT |
| 2021-06-30 |
1.3435 USDT |
17,271,290.1277 ADA |
1.3733 USDT |
1.2826 USDT |
1.3989 USDT |
1.3759 USDT |
| 2021-06-29 |
1.3769 USDT |
15,721,881.9295 ADA |
1.3259 USDT |
1.3190 USDT |
1.4204 USDT |
1.3740 USDT |
| 2021-06-28 |
1.3256 USDT |
10,325,323.9770 ADA |
1.3376 USDT |
1.3039 USDT |
1.3499 USDT |
1.3178 USDT |
| 2021-06-27 |
1.2808 USDT |
14,211,005.4943 ADA |
1.2517 USDT |
1.2415 USDT |
1.3497 USDT |
1.3433 USDT |
| 2021-06-26 |
1.2399 USDT |
21,464,252.0451 ADA |
1.2525 USDT |
1.1969 USDT |
1.2917 USDT |
1.2350 USDT |
| 2021-06-25 |
1.3210 USDT |
34,581,361.1449 ADA |
1.3598 USDT |
1.2437 USDT |
1.3966 USDT |
1.2662 USDT |
| 2021-06-24 |
1.3255 USDT |
27,431,273.7257 ADA |
1.2514 USDT |
1.2010 USDT |
1.3996 USDT |
1.3429 USDT |
| 2021-06-23 |
1.2327 USDT |
36,684,708.9457 ADA |
1.1567 USDT |
1.1078 USDT |
1.3097 USDT |
1.2375 USDT |
| 2021-06-22 |
1.1461 USDT |
72,695,112.9682 ADA |
1.1737 USDT |
1.0002 USDT |
1.2642 USDT |
1.1492 USDT |
| 2021-06-21 |
1.2927 USDT |
34,980,307.5158 ADA |
1.4268 USDT |
1.1717 USDT |
1.4359 USDT |
1.1892 USDT |
| 2021-06-20 |
1.3847 USDT |
18,026,303.1353 ADA |
1.3844 USDT |
1.3062 USDT |
1.4592 USDT |
1.4384 USDT |
| 2021-06-19 |
1.4136 USDT |
9,475,024.0797 ADA |
1.4162 USDT |
1.3870 USDT |
1.4408 USDT |
1.3937 USDT |
| 2021-06-18 |
1.4270 USDT |
15,881,037.9533 ADA |
1.4820 USDT |
1.3742 USDT |
1.4928 USDT |
1.4197 USDT |
| 2021-06-17 |
1.5033 USDT |
12,529,146.6527 ADA |
1.4852 USDT |
1.4576 USDT |
1.5392 USDT |
1.4815 USDT |
| 2021-06-16 |
1.5210 USDT |
23,112,805.9941 ADA |
1.5543 USDT |
1.4741 USDT |
1.5750 USDT |
1.4797 USDT |
| 2021-06-15 |
1.5697 USDT |
17,604,752.5565 ADA |
1.5761 USDT |
1.5428 USDT |
1.6100 USDT |
1.5620 USDT |
| 2021-06-14 |
1.5483 USDT |
15,001,795.6806 ADA |
1.5564 USDT |
1.5049 USDT |
1.5946 USDT |
1.5645 USDT |
| 2021-06-13 |
1.4821 USDT |
17,656,914.6746 ADA |
1.4789 USDT |
1.4018 USDT |
1.5800 USDT |
1.5556 USDT |
| 2021-06-12 |
1.4258 USDT |
20,959,251.4774 ADA |
1.4370 USDT |
1.3567 USDT |
1.4928 USDT |
1.4800 USDT |
| 2021-06-11 |
1.4943 USDT |
26,575,178.6727 ADA |
1.5330 USDT |
1.4093 USDT |
1.5466 USDT |
1.4490 USDT |
| 2021-06-10 |
1.5643 USDT |
25,897,305.9377 ADA |
1.6275 USDT |
1.5066 USDT |
1.6368 USDT |
1.5565 USDT |
| 2021-06-09 |
1.5629 USDT |
50,000,094.2386 ADA |
1.5826 USDT |
1.4827 USDT |
1.6338 USDT |
1.6138 USDT |
| 2021-06-08 |
1.5113 USDT |
58,161,590.4589 ADA |
1.5662 USDT |
1.4000 USDT |
1.5955 USDT |
1.5714 USDT |
| 2021-06-07 |
1.6668 USDT |
34,912,152.0543 ADA |
1.6766 USDT |
1.5485 USDT |
1.7413 USDT |
1.5595 USDT |
| 2021-06-06 |
1.6744 USDT |
15,467,806.0072 ADA |
1.6548 USDT |
1.6455 USDT |
1.7068 USDT |
1.6656 USDT |
| 2021-06-05 |
1.6967 USDT |
31,569,907.8255 ADA |
1.7076 USDT |
1.6100 USDT |
1.7821 USDT |
1.6481 USDT |
| 2021-06-04 |
1.7101 USDT |
62,030,263.1750 ADA |
1.8457 USDT |
1.6078 USDT |
1.8483 USDT |
1.7227 USDT |
| 2021-06-03 |
1.8038 USDT |
31,268,576.8252 ADA |
1.7531 USDT |
1.7126 USDT |
1.8899 USDT |
1.8399 USDT |
| 2021-06-02 |
1.7658 USDT |
37,158,540.3943 ADA |
1.7364 USDT |
1.7171 USDT |
1.8050 USDT |
1.7600 USDT |