Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-16 |
0.0783 USDT |
8,106,372.2273 ADA |
0.0783 USDT |
0.0765 USDT |
0.0797 USDT |
0.0792 USDT |
| 2020-06-15 |
0.0734 USDT |
30,719,014.8070 ADA |
0.0764 USDT |
0.0686 USDT |
0.0798 USDT |
0.0781 USDT |
| 2020-06-14 |
0.0774 USDT |
5,711,565.1052 ADA |
0.0791 USDT |
0.0757 USDT |
0.0791 USDT |
0.0765 USDT |
| 2020-06-13 |
0.0783 USDT |
3,739,093.8361 ADA |
0.0795 USDT |
0.0773 USDT |
0.0796 USDT |
0.0791 USDT |
| 2020-06-12 |
0.0790 USDT |
16,973,469.5859 ADA |
0.0753 USDT |
0.0750 USDT |
0.0850 USDT |
0.0795 USDT |
| 2020-06-11 |
0.0798 USDT |
28,379,064.0768 ADA |
0.0837 USDT |
0.0742 USDT |
0.0851 USDT |
0.0753 USDT |
| 2020-06-10 |
0.0819 USDT |
15,739,642.1342 ADA |
0.0829 USDT |
0.0794 USDT |
0.0846 USDT |
0.0836 USDT |
| 2020-06-09 |
0.0841 USDT |
17,187,559.4223 ADA |
0.0865 USDT |
0.0829 USDT |
0.0867 USDT |
0.0829 USDT |
| 2020-06-08 |
0.0855 USDT |
7,113,453.1576 ADA |
0.0867 USDT |
0.0845 USDT |
0.0869 USDT |
0.0865 USDT |
| 2020-06-07 |
0.0858 USDT |
11,660,796.6965 ADA |
0.0861 USDT |
0.0826 USDT |
0.0886 USDT |
0.0866 USDT |
| 2020-06-06 |
0.0861 USDT |
5,124,817.9145 ADA |
0.0852 USDT |
0.0848 USDT |
0.0872 USDT |
0.0862 USDT |
| 2020-06-05 |
0.0865 USDT |
10,942,450.2625 ADA |
0.0888 USDT |
0.0840 USDT |
0.0892 USDT |
0.0852 USDT |
| 2020-06-04 |
0.0877 USDT |
28,015,812.9445 ADA |
0.0856 USDT |
0.0839 USDT |
0.0906 USDT |
0.0888 USDT |
| 2020-06-03 |
0.0826 USDT |
27,215,794.0189 ADA |
0.0787 USDT |
0.0768 USDT |
0.0860 USDT |
0.0855 USDT |
| 2020-06-02 |
0.0779 USDT |
31,409,831.6575 ADA |
0.0810 USDT |
0.0665 USDT |
0.0824 USDT |
0.0788 USDT |
| 2020-06-01 |
0.0794 USDT |
31,748,648.8057 ADA |
0.0739 USDT |
0.0735 USDT |
0.0830 USDT |
0.0809 USDT |
| 2020-05-31 |
0.0791 USDT |
50,344,815.0858 ADA |
0.0769 USDT |
0.0720 USDT |
0.0864 USDT |
0.0740 USDT |
| 2020-05-30 |
0.0716 USDT |
44,405,237.4617 ADA |
0.0648 USDT |
0.0632 USDT |
0.0775 USDT |
0.0769 USDT |
| 2020-05-29 |
0.0637 USDT |
30,349,734.7747 ADA |
0.0650 USDT |
0.0586 USDT |
0.0665 USDT |
0.0647 USDT |
| 2020-05-28 |
0.0619 USDT |
29,132,784.8671 ADA |
0.0552 USDT |
0.0549 USDT |
0.0681 USDT |
0.0650 USDT |
| 2020-05-27 |
0.0548 USDT |
10,414,847.5926 ADA |
0.0534 USDT |
0.0528 USDT |
0.0559 USDT |
0.0550 USDT |
| 2020-05-26 |
0.0529 USDT |
5,005,739.5004 ADA |
0.0539 USDT |
0.0519 USDT |
0.0541 USDT |
0.0534 USDT |
| 2020-05-25 |
0.0526 USDT |
7,250,016.9357 ADA |
0.0513 USDT |
0.0511 USDT |
0.0543 USDT |
0.0538 USDT |
| 2020-05-24 |
0.0539 USDT |
8,280,855.8686 ADA |
0.0549 USDT |
0.0513 USDT |
0.0581 USDT |
0.0513 USDT |
| 2020-05-23 |
0.0553 USDT |
4,632,472.9792 ADA |
0.0558 USDT |
0.0542 USDT |
0.0565 USDT |
0.0551 USDT |
| 2020-05-22 |
0.0537 USDT |
9,633,393.2428 ADA |
0.0521 USDT |
0.0513 USDT |
0.0601 USDT |
0.0558 USDT |
| 2020-05-21 |
0.0533 USDT |
12,167,252.3601 ADA |
0.0568 USDT |
0.0503 USDT |
0.0576 USDT |
0.0521 USDT |
| 2020-05-20 |
0.0558 USDT |
7,763,880.4048 ADA |
0.0568 USDT |
0.0537 USDT |
0.0576 USDT |
0.0569 USDT |
| 2020-05-19 |
0.0545 USDT |
7,932,562.9040 ADA |
0.0544 USDT |
0.0526 USDT |
0.0572 USDT |
0.0568 USDT |
| 2020-05-18 |
0.0538 USDT |
7,926,007.2334 ADA |
0.0513 USDT |
0.0512 USDT |
0.0550 USDT |
0.0543 USDT |
| 2020-05-17 |
0.0514 USDT |
4,371,304.6289 ADA |
0.0509 USDT |
0.0509 USDT |
0.0522 USDT |
0.0513 USDT |
| 2020-05-16 |
0.0507 USDT |
3,821,176.7623 ADA |
0.0502 USDT |
0.0500 USDT |
0.0514 USDT |
0.0510 USDT |
| 2020-05-15 |
0.0506 USDT |
4,637,544.0517 ADA |
0.0510 USDT |
0.0494 USDT |
0.0519 USDT |
0.0502 USDT |
| 2020-05-14 |
0.0512 USDT |
4,969,482.6422 ADA |
0.0515 USDT |
0.0504 USDT |
0.0520 USDT |
0.0510 USDT |
| 2020-05-13 |
0.0509 USDT |
5,686,620.8872 ADA |
0.0504 USDT |
0.0496 USDT |
0.0524 USDT |
0.0515 USDT |
| 2020-05-12 |
0.0502 USDT |
6,360,658.6503 ADA |
0.0477 USDT |
0.0477 USDT |
0.0511 USDT |
0.0504 USDT |
| 2020-05-11 |
0.0473 USDT |
8,443,915.9932 ADA |
0.0477 USDT |
0.0449 USDT |
0.0500 USDT |
0.0478 USDT |
| 2020-05-10 |
0.0468 USDT |
11,871,263.5971 ADA |
0.0515 USDT |
0.0413 USDT |
0.0516 USDT |
0.0477 USDT |
| 2020-05-09 |
0.0525 USDT |
5,595,466.1686 ADA |
0.0520 USDT |
0.0513 USDT |
0.0531 USDT |
0.0515 USDT |
| 2020-05-08 |
0.0521 USDT |
5,764,505.7168 ADA |
0.0512 USDT |
0.0509 USDT |
0.0537 USDT |
0.0520 USDT |
| 2020-05-07 |
0.0502 USDT |
5,505,024.3462 ADA |
0.0488 USDT |
0.0484 USDT |
0.0515 USDT |
0.0512 USDT |
| 2020-05-06 |
0.0501 USDT |
4,998,649.3061 ADA |
0.0495 USDT |
0.0487 USDT |
0.0511 USDT |
0.0489 USDT |
| 2020-05-05 |
0.0497 USDT |
4,695,427.0695 ADA |
0.0495 USDT |
0.0487 USDT |
0.0538 USDT |
0.0495 USDT |
| 2020-05-04 |
0.0486 USDT |
9,447,186.5232 ADA |
0.0489 USDT |
0.0461 USDT |
0.0502 USDT |
0.0494 USDT |
| 2020-05-03 |
0.0499 USDT |
4,063,013.8789 ADA |
0.0510 USDT |
0.0476 USDT |
0.0518 USDT |
0.0489 USDT |
| 2020-05-02 |
0.0504 USDT |
2,821,715.6102 ADA |
0.0509 USDT |
0.0494 USDT |
0.0514 USDT |
0.0509 USDT |
| 2020-05-01 |
0.0503 USDT |
11,208,875.5010 ADA |
0.0475 USDT |
0.0475 USDT |
0.0518 USDT |
0.0509 USDT |
| 2020-04-30 |
0.0506 USDT |
12,420,911.8684 ADA |
0.0514 USDT |
0.0471 USDT |
0.0544 USDT |
0.0476 USDT |
| 2020-04-29 |
0.0501 USDT |
15,532,621.7783 ADA |
0.0468 USDT |
0.0468 USDT |
0.0520 USDT |
0.0515 USDT |
| 2020-04-28 |
0.0471 USDT |
12,516,648.6500 ADA |
0.0465 USDT |
0.0459 USDT |
0.0484 USDT |
0.0469 USDT |