Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-12 |
1.3034 USDT |
47,879,535.1097 ADA |
1.2641 USDT |
1.2632 USDT |
1.3472 USDT |
1.3162 USDT |
| 2021-04-11 |
1.2510 USDT |
29,581,692.3386 ADA |
1.2175 USDT |
1.2000 USDT |
1.2904 USDT |
1.2714 USDT |
| 2021-04-10 |
1.2203 USDT |
20,063,990.1530 ADA |
1.2024 USDT |
1.1948 USDT |
1.2521 USDT |
1.2177 USDT |
| 2021-04-09 |
1.2100 USDT |
9,245,667.2335 ADA |
1.2189 USDT |
1.1914 USDT |
1.2289 USDT |
1.2081 USDT |
| 2021-04-08 |
1.2023 USDT |
13,239,844.0001 ADA |
1.1728 USDT |
1.1699 USDT |
1.2250 USDT |
1.2198 USDT |
| 2021-04-07 |
1.2125 USDT |
35,880,853.9508 ADA |
1.2546 USDT |
1.0715 USDT |
1.2900 USDT |
1.1859 USDT |
| 2021-04-06 |
1.2568 USDT |
46,592,217.3450 ADA |
1.2125 USDT |
1.1943 USDT |
1.3579 USDT |
1.2383 USDT |
| 2021-04-05 |
1.1885 USDT |
23,136,024.7710 ADA |
1.1820 USDT |
1.1625 USDT |
1.2159 USDT |
1.1995 USDT |
| 2021-04-04 |
1.1779 USDT |
14,259,764.3988 ADA |
1.1622 USDT |
1.1520 USDT |
1.1930 USDT |
1.1799 USDT |
| 2021-04-03 |
1.2093 USDT |
22,481,882.4880 ADA |
1.1900 USDT |
1.1591 USDT |
1.2400 USDT |
1.1620 USDT |
| 2021-04-02 |
1.2078 USDT |
18,252,612.8136 ADA |
1.1846 USDT |
1.1807 USDT |
1.2450 USDT |
1.1908 USDT |
| 2021-04-01 |
1.1907 USDT |
12,995,549.2357 ADA |
1.1918 USDT |
1.1715 USDT |
1.2074 USDT |
1.1855 USDT |
| 2021-03-31 |
1.1865 USDT |
19,782,957.2970 ADA |
1.2116 USDT |
1.1400 USDT |
1.2123 USDT |
1.1930 USDT |
| 2021-03-30 |
1.2141 USDT |
15,169,293.6782 ADA |
1.2032 USDT |
1.1901 USDT |
1.2350 USDT |
1.2151 USDT |
| 2021-03-29 |
1.2060 USDT |
17,872,990.6223 ADA |
1.1898 USDT |
1.1784 USDT |
1.2289 USDT |
1.2059 USDT |
| 2021-03-28 |
1.1884 USDT |
19,499,401.6285 ADA |
1.1763 USDT |
1.1660 USDT |
1.2291 USDT |
1.1863 USDT |
| 2021-03-27 |
1.1932 USDT |
26,235,267.7933 ADA |
1.2139 USDT |
1.1573 USDT |
1.2384 USDT |
1.1866 USDT |
| 2021-03-26 |
1.2013 USDT |
35,494,006.2921 ADA |
1.0957 USDT |
1.0945 USDT |
1.2866 USDT |
1.2106 USDT |
| 2021-03-25 |
1.1024 USDT |
30,065,920.2439 ADA |
1.0682 USDT |
1.0464 USDT |
1.1528 USDT |
1.1270 USDT |
| 2021-03-24 |
1.1141 USDT |
25,623,851.9272 ADA |
1.1159 USDT |
1.0367 USDT |
1.1639 USDT |
1.0836 USDT |
| 2021-03-23 |
1.1336 USDT |
27,111,021.9032 ADA |
1.1017 USDT |
1.0813 USDT |
1.1732 USDT |
1.1237 USDT |
| 2021-03-22 |
1.1534 USDT |
30,161,297.3427 ADA |
1.1858 USDT |
1.0643 USDT |
1.2078 USDT |
1.1111 USDT |
| 2021-03-21 |
1.2058 USDT |
24,442,435.0586 ADA |
1.2000 USDT |
1.1590 USDT |
1.2506 USDT |
1.1893 USDT |
| 2021-03-20 |
1.2636 USDT |
24,606,314.8453 ADA |
1.2956 USDT |
1.2284 USDT |
1.3090 USDT |
1.2500 USDT |
| 2021-03-19 |
1.2653 USDT |
65,540,220.7307 ADA |
1.2295 USDT |
1.1700 USDT |
1.3429 USDT |
1.2949 USDT |
| 2021-03-18 |
1.3748 USDT |
101,202,425.0886 ADA |
1.3821 USDT |
1.2300 USDT |
1.4730 USDT |
1.2410 USDT |
| 2021-03-17 |
1.3006 USDT |
69,705,267.0658 ADA |
1.2527 USDT |
1.1500 USDT |
1.4500 USDT |
1.3822 USDT |
| 2021-03-16 |
1.1729 USDT |
62,746,489.4558 ADA |
1.0306 USDT |
1.0000 USDT |
1.3000 USDT |
1.2138 USDT |
| 2021-03-15 |
1.0380 USDT |
27,127,898.5386 ADA |
1.0527 USDT |
1.0000 USDT |
1.0736 USDT |
1.0375 USDT |
| 2021-03-14 |
1.0828 USDT |
18,681,835.0877 ADA |
1.1010 USDT |
1.0613 USDT |
1.1027 USDT |
1.0826 USDT |
| 2021-03-13 |
1.0963 USDT |
35,737,378.3050 ADA |
1.0299 USDT |
0.9850 USDT |
1.1914 USDT |
1.1039 USDT |
| 2021-03-12 |
1.0727 USDT |
22,308,691.0829 ADA |
1.1243 USDT |
1.0216 USDT |
1.1280 USDT |
1.0441 USDT |
| 2021-03-11 |
1.1253 USDT |
12,846,718.9229 ADA |
1.1337 USDT |
1.1097 USDT |
1.1396 USDT |
1.1179 USDT |
| 2021-03-10 |
1.1610 USDT |
21,649,823.4583 ADA |
1.1983 USDT |
1.1146 USDT |
1.2075 USDT |
1.1505 USDT |
| 2021-03-09 |
1.1594 USDT |
28,522,006.1295 ADA |
1.1182 USDT |
1.1117 USDT |
1.2198 USDT |
1.1792 USDT |
| 2021-03-08 |
1.1331 USDT |
17,411,594.4872 ADA |
1.1314 USDT |
1.1090 USDT |
1.1797 USDT |
1.1115 USDT |
| 2021-03-07 |
1.1267 USDT |
16,075,252.6874 ADA |
1.1297 USDT |
1.1061 USDT |
1.1450 USDT |
1.1262 USDT |
| 2021-03-06 |
1.1273 USDT |
21,666,325.9668 ADA |
1.1595 USDT |
1.0849 USDT |
1.1824 USDT |
1.1054 USDT |
| 2021-03-05 |
1.1152 USDT |
44,142,923.9752 ADA |
1.1120 USDT |
1.0100 USDT |
1.1928 USDT |
1.1817 USDT |
| 2021-03-04 |
1.1446 USDT |
33,632,638.7673 ADA |
1.2125 USDT |
1.0665 USDT |
1.2306 USDT |
1.0985 USDT |
| 2021-03-03 |
1.2374 USDT |
23,712,672.3375 ADA |
1.2233 USDT |
1.2073 USDT |
1.2670 USDT |
1.2391 USDT |
| 2021-03-02 |
1.2293 USDT |
39,055,554.4634 ADA |
1.2965 USDT |
1.1800 USDT |
1.2999 USDT |
1.1975 USDT |
| 2021-03-01 |
1.2807 USDT |
46,602,105.1991 ADA |
1.3125 USDT |
1.2319 USDT |
1.3473 USDT |
1.3004 USDT |
| 2021-02-28 |
1.2492 USDT |
99,788,250.4772 ADA |
1.3154 USDT |
1.1544 USDT |
1.3596 USDT |
1.3151 USDT |
| 2021-02-27 |
1.3632 USDT |
78,172,967.0527 ADA |
1.2426 USDT |
1.2280 USDT |
1.4879 USDT |
1.4197 USDT |
| 2021-02-26 |
1.1555 USDT |
95,406,400.0628 ADA |
1.0759 USDT |
0.9897 USDT |
1.2989 USDT |
1.2427 USDT |
| 2021-02-25 |
1.0934 USDT |
49,228,868.9591 ADA |
1.0493 USDT |
1.0123 USDT |
1.1768 USDT |
1.0755 USDT |
| 2021-02-24 |
1.0106 USDT |
54,331,204.0250 ADA |
0.9615 USDT |
0.8987 USDT |
1.0765 USDT |
1.0490 USDT |
| 2021-02-23 |
0.9654 USDT |
90,146,183.5587 ADA |
1.0986 USDT |
0.7992 USDT |
1.1413 USDT |
0.9618 USDT |
| 2021-02-22 |
1.0147 USDT |
89,519,201.2785 ADA |
1.0997 USDT |
0.8240 USDT |
1.1466 USDT |
1.0979 USDT |