Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-27 |
0.0457 USDT |
10,357,097.6245 ADA |
0.0461 USDT |
0.0442 USDT |
0.0476 USDT |
0.0465 USDT |
| 2020-04-26 |
0.0445 USDT |
7,334,957.2358 ADA |
0.0422 USDT |
0.0419 USDT |
0.0486 USDT |
0.0460 USDT |
| 2020-04-25 |
0.0425 USDT |
4,091,756.8732 ADA |
0.0415 USDT |
0.0410 USDT |
0.0436 USDT |
0.0422 USDT |
| 2020-04-24 |
0.0428 USDT |
7,904,288.2118 ADA |
0.0409 USDT |
0.0409 USDT |
0.0439 USDT |
0.0416 USDT |
| 2020-04-23 |
0.0391 USDT |
8,357,643.2003 ADA |
0.0366 USDT |
0.0364 USDT |
0.0425 USDT |
0.0409 USDT |
| 2020-04-22 |
0.0357 USDT |
1,737,819.5109 ADA |
0.0345 USDT |
0.0344 USDT |
0.0366 USDT |
0.0366 USDT |
| 2020-04-21 |
0.0344 USDT |
2,465,833.5339 ADA |
0.0339 USDT |
0.0337 USDT |
0.0350 USDT |
0.0345 USDT |
| 2020-04-20 |
0.0353 USDT |
3,292,328.4696 ADA |
0.0355 USDT |
0.0338 USDT |
0.0366 USDT |
0.0339 USDT |
| 2020-04-19 |
0.0358 USDT |
2,195,338.7859 ADA |
0.0366 USDT |
0.0351 USDT |
0.0367 USDT |
0.0355 USDT |
| 2020-04-18 |
0.0356 USDT |
4,607,523.0426 ADA |
0.0344 USDT |
0.0344 USDT |
0.0370 USDT |
0.0366 USDT |
| 2020-04-17 |
0.0344 USDT |
1,047,406.7933 ADA |
0.0345 USDT |
0.0341 USDT |
0.0349 USDT |
0.0343 USDT |
| 2020-04-16 |
0.0332 USDT |
3,093,805.3633 ADA |
0.0318 USDT |
0.0310 USDT |
0.0350 USDT |
0.0344 USDT |
| 2020-04-15 |
0.0326 USDT |
1,306,585.5368 ADA |
0.0330 USDT |
0.0318 USDT |
0.0337 USDT |
0.0319 USDT |
| 2020-04-14 |
0.0332 USDT |
1,072,451.7123 ADA |
0.0332 USDT |
0.0327 USDT |
0.0337 USDT |
0.0331 USDT |
| 2020-04-13 |
0.0325 USDT |
1,745,961.7503 ADA |
0.0334 USDT |
0.0319 USDT |
0.0335 USDT |
0.0331 USDT |
| 2020-04-12 |
0.0339 USDT |
1,651,428.5153 ADA |
0.0335 USDT |
0.0330 USDT |
0.0349 USDT |
0.0334 USDT |
| 2020-04-11 |
0.0334 USDT |
942,659.8470 ADA |
0.0333 USDT |
0.0326 USDT |
0.0341 USDT |
0.0334 USDT |
| 2020-04-10 |
0.0337 USDT |
3,006,975.6106 ADA |
0.0361 USDT |
0.0322 USDT |
0.0366 USDT |
0.0332 USDT |
| 2020-04-09 |
0.0360 USDT |
2,810,547.2559 ADA |
0.0363 USDT |
0.0352 USDT |
0.0366 USDT |
0.0361 USDT |
| 2020-04-08 |
0.0363 USDT |
2,888,201.8043 ADA |
0.0353 USDT |
0.0353 USDT |
0.0369 USDT |
0.0364 USDT |
| 2020-04-07 |
0.0358 USDT |
4,537,583.5854 ADA |
0.0359 USDT |
0.0345 USDT |
0.0370 USDT |
0.0352 USDT |
| 2020-04-06 |
0.0342 USDT |
4,507,557.5151 ADA |
0.0319 USDT |
0.0319 USDT |
0.0361 USDT |
0.0360 USDT |
| 2020-04-05 |
0.0320 USDT |
522,379.7620 ADA |
0.0325 USDT |
0.0316 USDT |
0.0325 USDT |
0.0319 USDT |
| 2020-04-04 |
0.0322 USDT |
943,260.2610 ADA |
0.0323 USDT |
0.0318 USDT |
0.0328 USDT |
0.0325 USDT |
| 2020-04-03 |
0.0321 USDT |
1,417,843.3877 ADA |
0.0318 USDT |
0.0316 USDT |
0.0327 USDT |
0.0323 USDT |
| 2020-04-02 |
0.0319 USDT |
4,340,339.2377 ADA |
0.0310 USDT |
0.0308 USDT |
0.0335 USDT |
0.0318 USDT |
| 2020-04-01 |
0.0303 USDT |
1,466,954.4197 ADA |
0.0304 USDT |
0.0294 USDT |
0.0310 USDT |
0.0309 USDT |
| 2020-03-31 |
0.0302 USDT |
3,250,003.1765 ADA |
0.0296 USDT |
0.0295 USDT |
0.0307 USDT |
0.0304 USDT |
| 2020-03-30 |
0.0294 USDT |
1,526,249.2863 ADA |
0.0280 USDT |
0.0280 USDT |
0.0304 USDT |
0.0297 USDT |
| 2020-03-29 |
0.0290 USDT |
2,181,806.9476 ADA |
0.0298 USDT |
0.0281 USDT |
0.0299 USDT |
0.0281 USDT |
| 2020-03-28 |
0.0291 USDT |
5,608,107.2121 ADA |
0.0287 USDT |
0.0279 USDT |
0.0300 USDT |
0.0298 USDT |
| 2020-03-27 |
0.0299 USDT |
2,668,451.3960 ADA |
0.0309 USDT |
0.0283 USDT |
0.0313 USDT |
0.0287 USDT |
| 2020-03-26 |
0.0297 USDT |
2,144,723.9312 ADA |
0.0296 USDT |
0.0293 USDT |
0.0310 USDT |
0.0309 USDT |
| 2020-03-25 |
0.0295 USDT |
1,453,843.1944 ADA |
0.0302 USDT |
0.0288 USDT |
0.0304 USDT |
0.0295 USDT |
| 2020-03-24 |
0.0295 USDT |
2,322,705.0729 ADA |
0.0293 USDT |
0.0288 USDT |
0.0304 USDT |
0.0301 USDT |
| 2020-03-23 |
0.0284 USDT |
2,385,804.9662 ADA |
0.0269 USDT |
0.0266 USDT |
0.0299 USDT |
0.0293 USDT |
| 2020-03-22 |
0.0284 USDT |
2,525,980.7707 ADA |
0.0293 USDT |
0.0267 USDT |
0.0303 USDT |
0.0270 USDT |
| 2020-03-21 |
0.0294 USDT |
3,308,888.9886 ADA |
0.0295 USDT |
0.0279 USDT |
0.0306 USDT |
0.0295 USDT |
| 2020-03-20 |
0.0305 USDT |
5,748,707.7876 ADA |
0.0303 USDT |
0.0267 USDT |
0.0339 USDT |
0.0295 USDT |
| 2020-03-19 |
0.0296 USDT |
6,884,574.2032 ADA |
0.0261 USDT |
0.0258 USDT |
0.0319 USDT |
0.0303 USDT |
| 2020-03-18 |
0.0254 USDT |
2,892,002.1461 ADA |
0.0257 USDT |
0.0243 USDT |
0.0265 USDT |
0.0260 USDT |
| 2020-03-17 |
0.0257 USDT |
3,092,085.0577 ADA |
0.0243 USDT |
0.0240 USDT |
0.0264 USDT |
0.0258 USDT |
| 2020-03-16 |
0.0239 USDT |
7,835,693.5788 ADA |
0.0269 USDT |
0.0217 USDT |
0.0269 USDT |
0.0242 USDT |
| 2020-03-15 |
0.0272 USDT |
3,021,965.1667 ADA |
0.0255 USDT |
0.0255 USDT |
0.0290 USDT |
0.0269 USDT |
| 2020-03-14 |
0.0273 USDT |
3,787,361.0829 ADA |
0.0284 USDT |
0.0253 USDT |
0.0289 USDT |
0.0259 USDT |
| 2020-03-13 |
0.0245 USDT |
17,444,087.6346 ADA |
0.0232 USDT |
0.0168 USDT |
0.0318 USDT |
0.0284 USDT |
| 2020-03-12 |
0.0302 USDT |
14,311,036.1153 ADA |
0.0398 USDT |
0.0220 USDT |
0.0398 USDT |
0.0227 USDT |
| 2020-03-11 |
0.0394 USDT |
1,341,979.3625 ADA |
0.0415 USDT |
0.0373 USDT |
0.0417 USDT |
0.0397 USDT |
| 2020-03-10 |
0.0415 USDT |
2,004,572.1590 ADA |
0.0416 USDT |
0.0403 USDT |
0.0430 USDT |
0.0414 USDT |
| 2020-03-09 |
0.0414 USDT |
5,473,429.1605 ADA |
0.0428 USDT |
0.0390 USDT |
0.0439 USDT |
0.0415 USDT |