Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-18 |
0.0444 USDT |
1,506,510.9417 ADA |
0.0450 USDT |
0.0432 USDT |
0.0458 USDT |
0.0450 USDT |
| 2020-01-17 |
0.0435 USDT |
2,440,968.7805 ADA |
0.0416 USDT |
0.0412 USDT |
0.0459 USDT |
0.0451 USDT |
| 2020-01-16 |
0.0411 USDT |
788,511.8738 ADA |
0.0428 USDT |
0.0402 USDT |
0.0432 USDT |
0.0416 USDT |
| 2020-01-15 |
0.0419 USDT |
1,975,087.9973 ADA |
0.0416 USDT |
0.0402 USDT |
0.0432 USDT |
0.0428 USDT |
| 2020-01-14 |
0.0398 USDT |
2,056,558.9372 ADA |
0.0369 USDT |
0.0369 USDT |
0.0427 USDT |
0.0417 USDT |
| 2020-01-13 |
0.0370 USDT |
273,495.5669 ADA |
0.0379 USDT |
0.0368 USDT |
0.0379 USDT |
0.0369 USDT |
| 2020-01-12 |
0.0373 USDT |
315,653.7398 ADA |
0.0367 USDT |
0.0366 USDT |
0.0378 USDT |
0.0378 USDT |
| 2020-01-11 |
0.0371 USDT |
927,249.0233 ADA |
0.0369 USDT |
0.0365 USDT |
0.0378 USDT |
0.0368 USDT |
| 2020-01-10 |
0.0361 USDT |
1,471,570.3990 ADA |
0.0363 USDT |
0.0348 USDT |
0.0401 USDT |
0.0369 USDT |
| 2020-01-09 |
0.0360 USDT |
551,507.4145 ADA |
0.0363 USDT |
0.0355 USDT |
0.0363 USDT |
0.0363 USDT |
| 2020-01-08 |
0.0374 USDT |
1,010,948.1310 ADA |
0.0372 USDT |
0.0359 USDT |
0.0387 USDT |
0.0365 USDT |
| 2020-01-07 |
0.0373 USDT |
1,450,003.2731 ADA |
0.0374 USDT |
0.0364 USDT |
0.0380 USDT |
0.0371 USDT |
| 2020-01-06 |
0.0358 USDT |
1,821,385.2410 ADA |
0.0345 USDT |
0.0345 USDT |
0.0373 USDT |
0.0373 USDT |
| 2020-01-05 |
0.0348 USDT |
605,150.6244 ADA |
0.0343 USDT |
0.0342 USDT |
0.0352 USDT |
0.0345 USDT |
| 2020-01-04 |
0.0341 USDT |
254,215.6076 ADA |
0.0342 USDT |
0.0338 USDT |
0.0345 USDT |
0.0344 USDT |
| 2020-01-03 |
0.0339 USDT |
674,252.6267 ADA |
0.0326 USDT |
0.0324 USDT |
0.0345 USDT |
0.0341 USDT |
| 2020-01-02 |
0.0328 USDT |
470,929.4784 ADA |
0.0335 USDT |
0.0323 USDT |
0.0335 USDT |
0.0327 USDT |
| 2020-01-01 |
0.0335 USDT |
202,517.8709 ADA |
0.0328 USDT |
0.0328 USDT |
0.0337 USDT |
0.0333 USDT |
| 2019-12-31 |
0.0332 USDT |
257,074.3102 ADA |
0.0333 USDT |
0.0328 USDT |
0.0337 USDT |
0.0328 USDT |
| 2019-12-30 |
0.0335 USDT |
405,347.1429 ADA |
0.0341 USDT |
0.0329 USDT |
0.0343 USDT |
0.0333 USDT |
| 2019-12-29 |
0.0340 USDT |
219,142.4508 ADA |
0.0336 USDT |
0.0334 USDT |
0.0346 USDT |
0.0342 USDT |
| 2019-12-28 |
0.0336 USDT |
327,997.6037 ADA |
0.0332 USDT |
0.0331 USDT |
0.0342 USDT |
0.0337 USDT |
| 2019-12-27 |
0.0328 USDT |
447,354.8230 ADA |
0.0341 USDT |
0.0317 USDT |
0.0343 USDT |
0.0329 USDT |
| 2019-12-26 |
0.0343 USDT |
740,820.6413 ADA |
0.0333 USDT |
0.0333 USDT |
0.0349 USDT |
0.0341 USDT |
| 2019-12-25 |
0.0333 USDT |
649,855.7375 ADA |
0.0339 USDT |
0.0329 USDT |
0.0340 USDT |
0.0334 USDT |
| 2019-12-24 |
0.0336 USDT |
442,050.4893 ADA |
0.0330 USDT |
0.0329 USDT |
0.0346 USDT |
0.0340 USDT |
| 2019-12-23 |
0.0341 USDT |
972,262.5741 ADA |
0.0344 USDT |
0.0329 USDT |
0.0346 USDT |
0.0331 USDT |
| 2019-12-22 |
0.0338 USDT |
701,537.1839 ADA |
0.0331 USDT |
0.0331 USDT |
0.0344 USDT |
0.0343 USDT |
| 2019-12-21 |
0.0330 USDT |
245,862.7582 ADA |
0.0339 USDT |
0.0328 USDT |
0.0339 USDT |
0.0330 USDT |
| 2019-12-20 |
0.0333 USDT |
805,734.3949 ADA |
0.0330 USDT |
0.0326 USDT |
0.0338 USDT |
0.0337 USDT |
| 2019-12-19 |
0.0333 USDT |
815,762.7882 ADA |
0.0344 USDT |
0.0329 USDT |
0.0345 USDT |
0.0330 USDT |
| 2019-12-18 |
0.0328 USDT |
1,193,800.3425 ADA |
0.0315 USDT |
0.0304 USDT |
0.0415 USDT |
0.0344 USDT |
| 2019-12-17 |
0.0328 USDT |
1,445,742.0293 ADA |
0.0341 USDT |
0.0312 USDT |
0.0341 USDT |
0.0317 USDT |
| 2019-12-16 |
0.0349 USDT |
1,336,872.3985 ADA |
0.0364 USDT |
0.0333 USDT |
0.0364 USDT |
0.0342 USDT |
| 2019-12-15 |
0.0362 USDT |
186,545.8588 ADA |
0.0362 USDT |
0.0359 USDT |
0.0367 USDT |
0.0364 USDT |
| 2019-12-14 |
0.0365 USDT |
255,739.1675 ADA |
0.0372 USDT |
0.0358 USDT |
0.0373 USDT |
0.0363 USDT |
| 2019-12-13 |
0.0375 USDT |
507,652.9593 ADA |
0.0365 USDT |
0.0364 USDT |
0.0440 USDT |
0.0373 USDT |
| 2019-12-12 |
0.0365 USDT |
138,695.9268 ADA |
0.0368 USDT |
0.0361 USDT |
0.0369 USDT |
0.0365 USDT |
| 2019-12-11 |
0.0365 USDT |
231,071.2588 ADA |
0.0363 USDT |
0.0361 USDT |
0.0371 USDT |
0.0366 USDT |
| 2019-12-10 |
0.0366 USDT |
555,992.4716 ADA |
0.0372 USDT |
0.0359 USDT |
0.0375 USDT |
0.0364 USDT |
| 2019-12-09 |
0.0379 USDT |
217,424.8116 ADA |
0.0387 USDT |
0.0371 USDT |
0.0387 USDT |
0.0373 USDT |
| 2019-12-08 |
0.0385 USDT |
177,830.1239 ADA |
0.0385 USDT |
0.0380 USDT |
0.0388 USDT |
0.0386 USDT |
| 2019-12-07 |
0.0385 USDT |
135,115.2537 ADA |
0.0384 USDT |
0.0380 USDT |
0.0390 USDT |
0.0386 USDT |
| 2019-12-06 |
0.0379 USDT |
147,579.7043 ADA |
0.0375 USDT |
0.0372 USDT |
0.0389 USDT |
0.0383 USDT |
| 2019-12-05 |
0.0372 USDT |
136,918.1483 ADA |
0.0371 USDT |
0.0368 USDT |
0.0380 USDT |
0.0378 USDT |
| 2019-12-04 |
0.0377 USDT |
771,294.0904 ADA |
0.0377 USDT |
0.0362 USDT |
0.0440 USDT |
0.0371 USDT |
| 2019-12-03 |
0.0382 USDT |
311,768.4504 ADA |
0.0382 USDT |
0.0374 USDT |
0.0388 USDT |
0.0378 USDT |
| 2019-12-02 |
0.0381 USDT |
481,826.8927 ADA |
0.0395 USDT |
0.0374 USDT |
0.0395 USDT |
0.0380 USDT |
| 2019-12-01 |
0.0393 USDT |
790,947.1092 ADA |
0.0403 USDT |
0.0382 USDT |
0.0403 USDT |
0.0395 USDT |
| 2019-11-30 |
0.0408 USDT |
374,817.2100 ADA |
0.0411 USDT |
0.0398 USDT |
0.0420 USDT |
0.0405 USDT |