Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-08 |
0.0445 USDT |
5,679,997.1602 ADA |
0.0488 USDT |
0.0423 USDT |
0.0488 USDT |
0.0429 USDT |
| 2020-03-07 |
0.0504 USDT |
2,559,218.4944 ADA |
0.0518 USDT |
0.0482 USDT |
0.0518 USDT |
0.0488 USDT |
| 2020-03-06 |
0.0510 USDT |
3,529,021.6961 ADA |
0.0510 USDT |
0.0500 USDT |
0.0518 USDT |
0.0518 USDT |
| 2020-03-05 |
0.0511 USDT |
3,048,920.5601 ADA |
0.0490 USDT |
0.0490 USDT |
0.0523 USDT |
0.0509 USDT |
| 2020-03-04 |
0.0491 USDT |
2,570,609.4000 ADA |
0.0487 USDT |
0.0480 USDT |
0.0503 USDT |
0.0490 USDT |
| 2020-03-03 |
0.0484 USDT |
2,718,742.9740 ADA |
0.0492 USDT |
0.0474 USDT |
0.0493 USDT |
0.0487 USDT |
| 2020-03-02 |
0.0483 USDT |
2,920,863.1258 ADA |
0.0456 USDT |
0.0455 USDT |
0.0497 USDT |
0.0491 USDT |
| 2020-03-01 |
0.0467 USDT |
2,745,335.6422 ADA |
0.0471 USDT |
0.0452 USDT |
0.0482 USDT |
0.0458 USDT |
| 2020-02-29 |
0.0485 USDT |
1,019,934.7048 ADA |
0.0488 USDT |
0.0473 USDT |
0.0499 USDT |
0.0473 USDT |
| 2020-02-28 |
0.0478 USDT |
3,027,958.1438 ADA |
0.0500 USDT |
0.0461 USDT |
0.0512 USDT |
0.0488 USDT |
| 2020-02-27 |
0.0492 USDT |
5,985,174.4240 ADA |
0.0491 USDT |
0.0463 USDT |
0.0600 USDT |
0.0498 USDT |
| 2020-02-26 |
0.0505 USDT |
14,662,590.8706 ADA |
0.0561 USDT |
0.0411 USDT |
0.0565 USDT |
0.0494 USDT |
| 2020-02-25 |
0.0571 USDT |
2,520,223.9857 ADA |
0.0590 USDT |
0.0560 USDT |
0.0590 USDT |
0.0562 USDT |
| 2020-02-24 |
0.0594 USDT |
2,152,341.1861 ADA |
0.0614 USDT |
0.0573 USDT |
0.0618 USDT |
0.0590 USDT |
| 2020-02-23 |
0.0604 USDT |
912,696.7195 ADA |
0.0585 USDT |
0.0582 USDT |
0.0620 USDT |
0.0616 USDT |
| 2020-02-22 |
0.0580 USDT |
703,893.6658 ADA |
0.0585 USDT |
0.0571 USDT |
0.0590 USDT |
0.0581 USDT |
| 2020-02-21 |
0.0589 USDT |
1,730,557.1201 ADA |
0.0579 USDT |
0.0575 USDT |
0.0599 USDT |
0.0585 USDT |
| 2020-02-20 |
0.0573 USDT |
2,930,585.4715 ADA |
0.0567 USDT |
0.0543 USDT |
0.0593 USDT |
0.0582 USDT |
| 2020-02-19 |
0.0612 USDT |
3,663,607.0396 ADA |
0.0626 USDT |
0.0563 USDT |
0.0631 USDT |
0.0573 USDT |
| 2020-02-18 |
0.0613 USDT |
3,118,104.6626 ADA |
0.0602 USDT |
0.0574 USDT |
0.0636 USDT |
0.0627 USDT |
| 2020-02-17 |
0.0575 USDT |
4,390,917.7455 ADA |
0.0615 USDT |
0.0440 USDT |
0.0626 USDT |
0.0602 USDT |
| 2020-02-16 |
0.0620 USDT |
5,205,448.5104 ADA |
0.0640 USDT |
0.0560 USDT |
0.0670 USDT |
0.0620 USDT |
| 2020-02-15 |
0.0664 USDT |
7,152,939.4969 ADA |
0.0711 USDT |
0.0602 USDT |
0.0714 USDT |
0.0640 USDT |
| 2020-02-14 |
0.0700 USDT |
6,793,357.3401 ADA |
0.0689 USDT |
0.0672 USDT |
0.0810 USDT |
0.0709 USDT |
| 2020-02-13 |
0.0679 USDT |
9,802,406.7712 ADA |
0.0684 USDT |
0.0228 USDT |
0.0784 USDT |
0.0688 USDT |
| 2020-02-12 |
0.0670 USDT |
6,773,144.7035 ADA |
0.0636 USDT |
0.0636 USDT |
0.0837 USDT |
0.0685 USDT |
| 2020-02-11 |
0.0615 USDT |
5,400,288.4541 ADA |
0.0603 USDT |
0.0588 USDT |
0.0660 USDT |
0.0635 USDT |
| 2020-02-10 |
0.0603 USDT |
3,815,084.8317 ADA |
0.0620 USDT |
0.0585 USDT |
0.0694 USDT |
0.0602 USDT |
| 2020-02-09 |
0.0614 USDT |
5,256,667.3441 ADA |
0.0600 USDT |
0.0600 USDT |
0.0650 USDT |
0.0619 USDT |
| 2020-02-08 |
0.0595 USDT |
4,884,775.7351 ADA |
0.0598 USDT |
0.0570 USDT |
0.0613 USDT |
0.0601 USDT |
| 2020-02-07 |
0.0603 USDT |
4,512,890.2312 ADA |
0.0600 USDT |
0.0595 USDT |
0.0625 USDT |
0.0598 USDT |
| 2020-02-06 |
0.0596 USDT |
4,208,148.2853 ADA |
0.0593 USDT |
0.0579 USDT |
0.0609 USDT |
0.0601 USDT |
| 2020-02-05 |
0.0582 USDT |
5,225,090.6015 ADA |
0.0561 USDT |
0.0558 USDT |
0.0602 USDT |
0.0593 USDT |
| 2020-02-04 |
0.0559 USDT |
3,498,815.7315 ADA |
0.0571 USDT |
0.0538 USDT |
0.0578 USDT |
0.0561 USDT |
| 2020-02-03 |
0.0567 USDT |
4,897,170.0429 ADA |
0.0557 USDT |
0.0555 USDT |
0.0580 USDT |
0.0571 USDT |
| 2020-02-02 |
0.0570 USDT |
5,281,884.0763 ADA |
0.0560 USDT |
0.0549 USDT |
0.0600 USDT |
0.0556 USDT |
| 2020-02-01 |
0.0556 USDT |
3,790,674.0406 ADA |
0.0540 USDT |
0.0523 USDT |
0.0573 USDT |
0.0561 USDT |
| 2020-01-31 |
0.0541 USDT |
4,471,493.5935 ADA |
0.0560 USDT |
0.0521 USDT |
0.0568 USDT |
0.0538 USDT |
| 2020-01-30 |
0.0546 USDT |
4,796,194.3397 ADA |
0.0533 USDT |
0.0523 USDT |
0.0572 USDT |
0.0560 USDT |
| 2020-01-29 |
0.0554 USDT |
11,582,484.6450 ADA |
0.0533 USDT |
0.0526 USDT |
0.0576 USDT |
0.0533 USDT |
| 2020-01-28 |
0.0513 USDT |
6,638,415.8744 ADA |
0.0480 USDT |
0.0475 USDT |
0.0547 USDT |
0.0530 USDT |
| 2020-01-27 |
0.0464 USDT |
2,991,024.1760 ADA |
0.0448 USDT |
0.0441 USDT |
0.0489 USDT |
0.0478 USDT |
| 2020-01-26 |
0.0440 USDT |
1,147,319.4734 ADA |
0.0432 USDT |
0.0430 USDT |
0.0447 USDT |
0.0447 USDT |
| 2020-01-25 |
0.0438 USDT |
989,063.0682 ADA |
0.0450 USDT |
0.0430 USDT |
0.0452 USDT |
0.0433 USDT |
| 2020-01-24 |
0.0441 USDT |
1,616,991.8513 ADA |
0.0432 USDT |
0.0414 USDT |
0.0453 USDT |
0.0449 USDT |
| 2020-01-23 |
0.0436 USDT |
3,112,311.2806 ADA |
0.0457 USDT |
0.0422 USDT |
0.0457 USDT |
0.0433 USDT |
| 2020-01-22 |
0.0459 USDT |
1,906,812.2849 ADA |
0.0464 USDT |
0.0449 USDT |
0.0471 USDT |
0.0457 USDT |
| 2020-01-21 |
0.0454 USDT |
3,218,151.4429 ADA |
0.0443 USDT |
0.0436 USDT |
0.0497 USDT |
0.0462 USDT |
| 2020-01-20 |
0.0434 USDT |
6,876,193.8291 ADA |
0.0421 USDT |
0.0420 USDT |
0.0445 USDT |
0.0441 USDT |
| 2020-01-19 |
0.0426 USDT |
4,732,267.0153 ADA |
0.0449 USDT |
0.0414 USDT |
0.0460 USDT |
0.0420 USDT |