Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-21 |
1.1104 USDT |
32,165,067.2764 ADA |
1.1167 USDT |
1.0672 USDT |
1.1507 USDT |
1.0991 USDT |
| 2021-02-20 |
1.0876 USDT |
79,176,490.6089 ADA |
0.9261 USDT |
0.9135 USDT |
1.1990 USDT |
1.1148 USDT |
| 2021-02-19 |
0.9173 USDT |
29,264,999.7375 ADA |
0.9146 USDT |
0.8765 USDT |
0.9455 USDT |
0.9257 USDT |
| 2021-02-18 |
0.9241 USDT |
27,692,113.6299 ADA |
0.8922 USDT |
0.8922 USDT |
0.9578 USDT |
0.9143 USDT |
| 2021-02-17 |
0.8633 USDT |
28,069,880.7057 ADA |
0.8706 USDT |
0.8210 USDT |
0.8976 USDT |
0.8919 USDT |
| 2021-02-16 |
0.8733 USDT |
29,875,505.7677 ADA |
0.8613 USDT |
0.8333 USDT |
0.9051 USDT |
0.8706 USDT |
| 2021-02-15 |
0.8226 USDT |
83,235,666.9171 ADA |
0.8440 USDT |
0.6516 USDT |
0.9114 USDT |
0.8608 USDT |
| 2021-02-14 |
0.8625 USDT |
34,590,885.0464 ADA |
0.9131 USDT |
0.8075 USDT |
0.9237 USDT |
0.8435 USDT |
| 2021-02-13 |
0.8979 USDT |
42,143,854.2230 ADA |
0.9240 USDT |
0.8200 USDT |
0.9505 USDT |
0.9130 USDT |
| 2021-02-12 |
0.9102 USDT |
49,504,189.9898 ADA |
0.9288 USDT |
0.8307 USDT |
0.9699 USDT |
0.9241 USDT |
| 2021-02-11 |
0.9245 USDT |
58,617,767.8225 ADA |
0.9400 USDT |
0.8512 USDT |
0.9800 USDT |
0.9280 USDT |
| 2021-02-10 |
0.8298 USDT |
83,343,491.4102 ADA |
0.7059 USDT |
0.7059 USDT |
0.9522 USDT |
0.9409 USDT |
| 2021-02-09 |
0.6864 USDT |
24,655,409.7628 ADA |
0.6766 USDT |
0.6621 USDT |
0.7118 USDT |
0.7053 USDT |
| 2021-02-08 |
0.6796 USDT |
48,168,685.6879 ADA |
0.6610 USDT |
0.6319 USDT |
0.7247 USDT |
0.6766 USDT |
| 2021-02-07 |
0.6320 USDT |
55,366,305.3883 ADA |
0.6342 USDT |
0.5804 USDT |
0.6893 USDT |
0.6615 USDT |
| 2021-02-06 |
0.5927 USDT |
53,352,784.3044 ADA |
0.5395 USDT |
0.5202 USDT |
0.6669 USDT |
0.6340 USDT |
| 2021-02-05 |
0.5059 USDT |
66,917,124.6724 ADA |
0.4415 USDT |
0.4366 USDT |
0.5600 USDT |
0.5398 USDT |
| 2021-02-04 |
0.4330 USDT |
22,558,719.7735 ADA |
0.4424 USDT |
0.4102 USDT |
0.4500 USDT |
0.4395 USDT |
| 2021-02-03 |
0.4338 USDT |
19,116,047.6553 ADA |
0.4250 USDT |
0.4153 USDT |
0.4495 USDT |
0.4419 USDT |
| 2021-02-02 |
0.4248 USDT |
42,738,878.0485 ADA |
0.4091 USDT |
0.3888 USDT |
0.4561 USDT |
0.4249 USDT |
| 2021-02-01 |
0.3785 USDT |
31,622,695.4264 ADA |
0.3448 USDT |
0.3315 USDT |
0.4240 USDT |
0.4090 USDT |
| 2021-01-31 |
0.3528 USDT |
12,320,884.0341 ADA |
0.3640 USDT |
0.3381 USDT |
0.3771 USDT |
0.3448 USDT |
| 2021-01-30 |
0.3554 USDT |
13,196,747.4251 ADA |
0.3480 USDT |
0.3371 USDT |
0.3765 USDT |
0.3639 USDT |
| 2021-01-29 |
0.3534 USDT |
19,343,271.0441 ADA |
0.3438 USDT |
0.3308 USDT |
0.3680 USDT |
0.3475 USDT |
| 2021-01-28 |
0.3351 USDT |
24,901,037.9444 ADA |
0.3114 USDT |
0.3042 USDT |
0.3555 USDT |
0.3436 USDT |
| 2021-01-27 |
0.3213 USDT |
17,948,743.1454 ADA |
0.3433 USDT |
0.3044 USDT |
0.3438 USDT |
0.3115 USDT |
| 2021-01-26 |
0.3399 USDT |
11,965,664.2949 ADA |
0.3424 USDT |
0.3240 USDT |
0.3508 USDT |
0.3437 USDT |
| 2021-01-25 |
0.3533 USDT |
25,204,140.5209 ADA |
0.3534 USDT |
0.3104 USDT |
0.3640 USDT |
0.3428 USDT |
| 2021-01-24 |
0.3502 USDT |
31,377,246.4873 ADA |
0.3453 USDT |
0.3365 USDT |
0.3691 USDT |
0.3531 USDT |
| 2021-01-23 |
0.3469 USDT |
19,471,083.7009 ADA |
0.3484 USDT |
0.3139 USDT |
0.3583 USDT |
0.3449 USDT |
| 2021-01-22 |
0.3254 USDT |
37,386,035.6729 ADA |
0.3079 USDT |
0.2800 USDT |
0.3596 USDT |
0.3504 USDT |
| 2021-01-21 |
0.3398 USDT |
36,449,883.5658 ADA |
0.3755 USDT |
0.3001 USDT |
0.3792 USDT |
0.3076 USDT |
| 2021-01-20 |
0.3562 USDT |
25,863,906.2775 ADA |
0.3672 USDT |
0.3299 USDT |
0.3767 USDT |
0.3755 USDT |
| 2021-01-19 |
0.3732 USDT |
21,652,927.3490 ADA |
0.3712 USDT |
0.3615 USDT |
0.3847 USDT |
0.3674 USDT |
| 2021-01-18 |
0.3762 USDT |
30,809,976.4665 ADA |
0.3808 USDT |
0.3641 USDT |
0.3971 USDT |
0.3714 USDT |
| 2021-01-17 |
0.3749 USDT |
53,907,755.7604 ADA |
0.3504 USDT |
0.3407 USDT |
0.3980 USDT |
0.3814 USDT |
| 2021-01-16 |
0.3440 USDT |
61,268,021.1445 ADA |
0.3023 USDT |
0.3020 USDT |
0.3669 USDT |
0.3508 USDT |
| 2021-01-15 |
0.3094 USDT |
32,376,734.3396 ADA |
0.3124 USDT |
0.2776 USDT |
0.3323 USDT |
0.3024 USDT |
| 2021-01-14 |
0.3115 USDT |
36,368,348.1301 ADA |
0.3130 USDT |
0.2964 USDT |
0.3244 USDT |
0.3120 USDT |
| 2021-01-13 |
0.2907 USDT |
36,413,023.0271 ADA |
0.2890 USDT |
0.2706 USDT |
0.3156 USDT |
0.3124 USDT |
| 2021-01-12 |
0.2878 USDT |
45,901,301.9270 ADA |
0.2753 USDT |
0.2616 USDT |
0.3141 USDT |
0.2887 USDT |
| 2021-01-11 |
0.2662 USDT |
63,340,057.8520 ADA |
0.3019 USDT |
0.2292 USDT |
0.3041 USDT |
0.2753 USDT |
| 2021-01-10 |
0.3165 USDT |
43,232,409.6628 ADA |
0.3305 USDT |
0.2795 USDT |
0.3412 USDT |
0.3016 USDT |
| 2021-01-09 |
0.3182 USDT |
45,270,664.4623 ADA |
0.3050 USDT |
0.2960 USDT |
0.3387 USDT |
0.3305 USDT |
| 2021-01-08 |
0.2949 USDT |
56,919,321.8656 ADA |
0.2996 USDT |
0.2633 USDT |
0.3215 USDT |
0.3043 USDT |
| 2021-01-07 |
0.3187 USDT |
58,191,497.5633 ADA |
0.3336 USDT |
0.2644 USDT |
0.3552 USDT |
0.2992 USDT |
| 2021-01-06 |
0.2930 USDT |
80,516,063.4669 ADA |
0.2589 USDT |
0.2536 USDT |
0.3480 USDT |
0.3336 USDT |
| 2021-01-05 |
0.2380 USDT |
50,212,252.3377 ADA |
0.2252 USDT |
0.2068 USDT |
0.2641 USDT |
0.2589 USDT |
| 2021-01-04 |
0.2156 USDT |
39,798,724.6131 ADA |
0.2063 USDT |
0.1920 USDT |
0.2400 USDT |
0.2254 USDT |
| 2021-01-03 |
0.1924 USDT |
34,213,930.7799 ADA |
0.1775 USDT |
0.1727 USDT |
0.2096 USDT |
0.2060 USDT |