Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
1.7222 USDT |
49,511,380.1928 ADA |
1.7377 USDT |
1.6544 USDT |
1.7791 USDT |
1.7402 USDT |
| 2021-05-31 |
1.6194 USDT |
44,405,026.7899 ADA |
1.5757 USDT |
1.5246 USDT |
1.7100 USDT |
1.7003 USDT |
| 2021-05-30 |
1.5830 USDT |
53,038,824.2344 ADA |
1.4038 USDT |
1.3458 USDT |
1.6995 USDT |
1.5665 USDT |
| 2021-05-29 |
1.4414 USDT |
60,250,672.5348 ADA |
1.5140 USDT |
1.3355 USDT |
1.5613 USDT |
1.4072 USDT |
| 2021-05-28 |
1.5522 USDT |
72,850,647.0736 ADA |
1.6553 USDT |
1.4500 USDT |
1.6771 USDT |
1.4909 USDT |
| 2021-05-27 |
1.6871 USDT |
57,584,481.9013 ADA |
1.7800 USDT |
1.5995 USDT |
1.7883 USDT |
1.6524 USDT |
| 2021-05-26 |
1.7119 USDT |
80,355,082.1738 ADA |
1.5524 USDT |
1.5521 USDT |
1.8300 USDT |
1.7102 USDT |
| 2021-05-25 |
1.5353 USDT |
73,734,385.1570 ADA |
1.5496 USDT |
1.4362 USDT |
1.6498 USDT |
1.5481 USDT |
| 2021-05-24 |
1.4590 USDT |
75,894,657.5662 ADA |
1.3143 USDT |
1.2561 USDT |
1.5965 USDT |
1.5287 USDT |
| 2021-05-23 |
1.2573 USDT |
116,143,952.7189 ADA |
1.4647 USDT |
1.0501 USDT |
1.5390 USDT |
1.3336 USDT |
| 2021-05-22 |
1.4981 USDT |
59,122,851.0235 ADA |
1.5488 USDT |
1.3668 USDT |
1.6006 USDT |
1.4680 USDT |
| 2021-05-21 |
1.5932 USDT |
87,912,282.6359 ADA |
1.7982 USDT |
1.3165 USDT |
1.8680 USDT |
1.5302 USDT |
| 2021-05-20 |
1.6886 USDT |
101,336,435.8579 ADA |
1.4670 USDT |
1.3200 USDT |
1.9483 USDT |
1.8151 USDT |
| 2021-05-19 |
1.6206 USDT |
199,591,950.2538 ADA |
2.0035 USDT |
0.9700 USDT |
2.0290 USDT |
1.5686 USDT |
| 2021-05-18 |
2.0530 USDT |
73,004,293.7494 ADA |
2.0315 USDT |
1.9720 USDT |
2.1499 USDT |
2.0056 USDT |
| 2021-05-17 |
2.0961 USDT |
116,566,711.8801 ADA |
2.3033 USDT |
1.9183 USDT |
2.3297 USDT |
2.0255 USDT |
| 2021-05-16 |
2.2467 USDT |
111,024,919.3565 ADA |
2.1736 USDT |
2.0000 USDT |
2.4696 USDT |
2.2904 USDT |
| 2021-05-15 |
2.1946 USDT |
124,354,001.1588 ADA |
2.0071 USDT |
1.9643 USDT |
2.3794 USDT |
2.1730 USDT |
| 2021-05-14 |
1.9106 USDT |
66,982,589.0187 ADA |
1.9299 USDT |
1.8072 USDT |
2.0428 USDT |
2.0239 USDT |
| 2021-05-13 |
1.7917 USDT |
149,231,481.0807 ADA |
1.5555 USDT |
1.4594 USDT |
1.9718 USDT |
1.9338 USDT |
| 2021-05-12 |
1.7386 USDT |
69,805,036.2348 ADA |
1.7643 USDT |
1.6280 USDT |
1.8207 USDT |
1.6678 USDT |
| 2021-05-11 |
1.6948 USDT |
64,451,434.8010 ADA |
1.6427 USDT |
1.5957 USDT |
1.7800 USDT |
1.7538 USDT |
| 2021-05-10 |
1.7166 USDT |
72,622,843.9297 ADA |
1.7668 USDT |
1.5189 USDT |
1.8300 USDT |
1.6415 USDT |
| 2021-05-09 |
1.7337 USDT |
84,057,924.9382 ADA |
1.6213 USDT |
1.5721 USDT |
1.8709 USDT |
1.7668 USDT |
| 2021-05-08 |
1.6118 USDT |
44,849,134.0857 ADA |
1.6529 USDT |
1.5615 USDT |
1.6538 USDT |
1.6208 USDT |
| 2021-05-07 |
1.6470 USDT |
82,480,485.2700 ADA |
1.6494 USDT |
1.5218 USDT |
1.7468 USDT |
1.6529 USDT |
| 2021-05-06 |
1.5754 USDT |
121,789,107.2411 ADA |
1.4793 USDT |
1.4283 USDT |
1.7003 USDT |
1.6481 USDT |
| 2021-05-05 |
1.3995 USDT |
58,626,366.8136 ADA |
1.2700 USDT |
1.2598 USDT |
1.4987 USDT |
1.4795 USDT |
| 2021-05-04 |
1.3030 USDT |
45,603,314.6112 ADA |
1.3622 USDT |
1.2565 USDT |
1.3671 USDT |
1.2702 USDT |
| 2021-05-03 |
1.3529 USDT |
28,259,381.8748 ADA |
1.3265 USDT |
1.3212 USDT |
1.3799 USDT |
1.3620 USDT |
| 2021-05-02 |
1.3271 USDT |
17,297,292.3101 ADA |
1.3516 USDT |
1.2938 USDT |
1.3554 USDT |
1.3265 USDT |
| 2021-05-01 |
1.3410 USDT |
17,731,346.5681 ADA |
1.3535 USDT |
1.3126 USDT |
1.3680 USDT |
1.3514 USDT |
| 2021-04-30 |
1.3386 USDT |
34,585,993.1579 ADA |
1.3067 USDT |
1.2873 USDT |
1.3737 USDT |
1.3531 USDT |
| 2021-04-29 |
1.3365 USDT |
58,007,925.3530 ADA |
1.3372 USDT |
1.2668 USDT |
1.4113 USDT |
1.3064 USDT |
| 2021-04-28 |
1.3024 USDT |
46,413,740.6016 ADA |
1.3061 USDT |
1.2331 USDT |
1.3490 USDT |
1.3367 USDT |
| 2021-04-27 |
1.2827 USDT |
48,227,800.9018 ADA |
1.2376 USDT |
1.2242 USDT |
1.3333 USDT |
1.3068 USDT |
| 2021-04-26 |
1.2023 USDT |
53,579,020.6031 ADA |
1.0913 USDT |
1.0789 USDT |
1.2511 USDT |
1.2376 USDT |
| 2021-04-25 |
1.0961 USDT |
38,621,576.7737 ADA |
1.1031 USDT |
1.0193 USDT |
1.1466 USDT |
1.0906 USDT |
| 2021-04-24 |
1.1376 USDT |
42,624,725.6198 ADA |
1.1585 USDT |
1.0941 USDT |
1.1980 USDT |
1.1030 USDT |
| 2021-04-23 |
1.0689 USDT |
100,325,370.7592 ADA |
1.1445 USDT |
0.9105 USDT |
1.1676 USDT |
1.1581 USDT |
| 2021-04-22 |
1.2067 USDT |
17,621,019.2206 ADA |
1.2037 USDT |
1.1804 USDT |
1.2325 USDT |
1.2170 USDT |
| 2021-04-21 |
1.2508 USDT |
38,842,761.0447 ADA |
1.2670 USDT |
1.2021 USDT |
1.2870 USDT |
1.2095 USDT |
| 2021-04-20 |
1.1904 USDT |
40,314,391.9881 ADA |
1.1946 USDT |
1.1159 USDT |
1.2840 USDT |
1.2693 USDT |
| 2021-04-19 |
1.2459 USDT |
51,278,627.8724 ADA |
1.2770 USDT |
1.1708 USDT |
1.3242 USDT |
1.2135 USDT |
| 2021-04-18 |
1.2191 USDT |
81,245,595.3754 ADA |
1.3689 USDT |
1.0100 USDT |
1.3827 USDT |
1.2834 USDT |
| 2021-04-17 |
1.4063 USDT |
36,688,872.0582 ADA |
1.4105 USDT |
1.3398 USDT |
1.4580 USDT |
1.3972 USDT |
| 2021-04-16 |
1.4220 USDT |
70,051,987.8993 ADA |
1.4791 USDT |
1.2989 USDT |
1.5200 USDT |
1.4105 USDT |
| 2021-04-15 |
1.4616 USDT |
38,467,120.7360 ADA |
1.4524 USDT |
1.4107 USDT |
1.4950 USDT |
1.4726 USDT |
| 2021-04-14 |
1.4495 USDT |
112,304,036.0659 ADA |
1.4128 USDT |
1.2834 USDT |
1.5577 USDT |
1.4641 USDT |
| 2021-04-13 |
1.3698 USDT |
59,792,015.1342 ADA |
1.3146 USDT |
1.2790 USDT |
1.4388 USDT |
1.4178 USDT |