Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-12 |
0.0436 USDT |
469,901.2690 ADA |
0.0433 USDT |
0.0431 USDT |
0.0445 USDT |
0.0435 USDT |
| 2019-11-11 |
0.0432 USDT |
1,172,694.4994 ADA |
0.0439 USDT |
0.0424 USDT |
0.0440 USDT |
0.0432 USDT |
| 2019-11-10 |
0.0433 USDT |
806,092.3020 ADA |
0.0423 USDT |
0.0423 USDT |
0.0441 USDT |
0.0439 USDT |
| 2019-11-09 |
0.0424 USDT |
440,080.1595 ADA |
0.0421 USDT |
0.0420 USDT |
0.0427 USDT |
0.0424 USDT |
| 2019-11-08 |
0.0419 USDT |
751,106.2810 ADA |
0.0434 USDT |
0.0412 USDT |
0.0438 USDT |
0.0422 USDT |
| 2019-11-07 |
0.0438 USDT |
233,288.7669 ADA |
0.0447 USDT |
0.0426 USDT |
0.0448 USDT |
0.0434 USDT |
| 2019-11-06 |
0.0446 USDT |
267,635.0831 ADA |
0.0441 USDT |
0.0435 USDT |
0.0459 USDT |
0.0448 USDT |
| 2019-11-05 |
0.0437 USDT |
833,954.0568 ADA |
0.0430 USDT |
0.0430 USDT |
0.0456 USDT |
0.0441 USDT |
| 2019-11-04 |
0.0426 USDT |
126,885.6838 ADA |
0.0417 USDT |
0.0414 USDT |
0.0433 USDT |
0.0430 USDT |
| 2019-11-03 |
0.0418 USDT |
361,533.8039 ADA |
0.0424 USDT |
0.0413 USDT |
0.0426 USDT |
0.0417 USDT |
| 2019-11-02 |
0.0422 USDT |
219,280.1419 ADA |
0.0421 USDT |
0.0418 USDT |
0.0430 USDT |
0.0423 USDT |
| 2019-11-01 |
0.0417 USDT |
307,225.9235 ADA |
0.0413 USDT |
0.0409 USDT |
0.0424 USDT |
0.0420 USDT |
| 2019-10-31 |
0.0422 USDT |
408,933.1928 ADA |
0.0419 USDT |
0.0402 USDT |
0.0500 USDT |
0.0412 USDT |
| 2019-10-30 |
0.0428 USDT |
164,558.6395 ADA |
0.0433 USDT |
0.0411 USDT |
0.0443 USDT |
0.0416 USDT |
| 2019-10-29 |
0.0430 USDT |
538,202.4124 ADA |
0.0421 USDT |
0.0421 USDT |
0.0438 USDT |
0.0433 USDT |
| 2019-10-28 |
0.0429 USDT |
1,942,991.3049 ADA |
0.0421 USDT |
0.0419 USDT |
0.0448 USDT |
0.0423 USDT |
| 2019-10-27 |
0.0410 USDT |
701,130.8299 ADA |
0.0405 USDT |
0.0394 USDT |
0.0433 USDT |
0.0420 USDT |
| 2019-10-26 |
0.0411 USDT |
680,845.6647 ADA |
0.0413 USDT |
0.0389 USDT |
0.0452 USDT |
0.0405 USDT |
| 2019-10-25 |
0.0392 USDT |
603,516.4229 ADA |
0.0373 USDT |
0.0370 USDT |
0.0420 USDT |
0.0413 USDT |
| 2019-10-24 |
0.0373 USDT |
347,642.0771 ADA |
0.0367 USDT |
0.0358 USDT |
0.0387 USDT |
0.0374 USDT |
| 2019-10-23 |
0.0370 USDT |
544,504.0593 ADA |
0.0386 USDT |
0.0355 USDT |
0.0388 USDT |
0.0361 USDT |
| 2019-10-22 |
0.0395 USDT |
274,645.0562 ADA |
0.0391 USDT |
0.0386 USDT |
0.0399 USDT |
0.0386 USDT |
| 2019-10-21 |
0.0391 USDT |
61,435.1465 ADA |
0.0394 USDT |
0.0384 USDT |
0.0396 USDT |
0.0390 USDT |
| 2019-10-20 |
0.0388 USDT |
160,905.0901 ADA |
0.0388 USDT |
0.0379 USDT |
0.0394 USDT |
0.0392 USDT |
| 2019-10-19 |
0.0382 USDT |
217,818.5079 ADA |
0.0377 USDT |
0.0377 USDT |
0.0394 USDT |
0.0389 USDT |
| 2019-10-18 |
0.0381 USDT |
552,452.5180 ADA |
0.0391 USDT |
0.0374 USDT |
0.0395 USDT |
0.0380 USDT |
| 2019-10-17 |
0.0390 USDT |
237,979.1371 ADA |
0.0385 USDT |
0.0379 USDT |
0.0395 USDT |
0.0395 USDT |
| 2019-10-16 |
0.0389 USDT |
322,962.2915 ADA |
0.0396 USDT |
0.0377 USDT |
0.0398 USDT |
0.0384 USDT |
| 2019-10-15 |
0.0405 USDT |
259,997.0089 ADA |
0.0419 USDT |
0.0391 USDT |
0.0419 USDT |
0.0396 USDT |
| 2019-10-14 |
0.0414 USDT |
137,117.7215 ADA |
0.0412 USDT |
0.0409 USDT |
0.0419 USDT |
0.0416 USDT |
| 2019-10-13 |
0.0421 USDT |
212,584.9022 ADA |
0.0403 USDT |
0.0403 USDT |
0.0479 USDT |
0.0411 USDT |
| 2019-10-12 |
0.0407 USDT |
299,677.0397 ADA |
0.0401 USDT |
0.0401 USDT |
0.0409 USDT |
0.0405 USDT |
| 2019-10-11 |
0.0408 USDT |
435,406.5984 ADA |
0.0414 USDT |
0.0399 USDT |
0.0432 USDT |
0.0401 USDT |
| 2019-10-10 |
0.0415 USDT |
156,639.8213 ADA |
0.0426 USDT |
0.0407 USDT |
0.0427 USDT |
0.0418 USDT |
| 2019-10-09 |
0.0424 USDT |
537,291.2615 ADA |
0.0411 USDT |
0.0407 USDT |
0.0445 USDT |
0.0426 USDT |
| 2019-10-08 |
0.0427 USDT |
281,321.7110 ADA |
0.0414 USDT |
0.0403 USDT |
0.0520 USDT |
0.0411 USDT |
| 2019-10-07 |
0.0406 USDT |
295,158.2773 ADA |
0.0385 USDT |
0.0382 USDT |
0.0417 USDT |
0.0413 USDT |
| 2019-10-06 |
0.0392 USDT |
454,304.1965 ADA |
0.0395 USDT |
0.0383 USDT |
0.0399 USDT |
0.0387 USDT |
| 2019-10-05 |
0.0392 USDT |
124,085.6386 ADA |
0.0397 USDT |
0.0386 USDT |
0.0397 USDT |
0.0394 USDT |
| 2019-10-04 |
0.0391 USDT |
330,608.0897 ADA |
0.0382 USDT |
0.0375 USDT |
0.0400 USDT |
0.0394 USDT |
| 2019-10-03 |
0.0390 USDT |
823,917.1145 ADA |
0.0392 USDT |
0.0375 USDT |
0.0410 USDT |
0.0383 USDT |
| 2019-10-02 |
0.0388 USDT |
961,576.0629 ADA |
0.0382 USDT |
0.0360 USDT |
0.0398 USDT |
0.0395 USDT |
| 2019-10-01 |
0.0385 USDT |
271,493.4223 ADA |
0.0388 USDT |
0.0380 USDT |
0.0400 USDT |
0.0381 USDT |
| 2019-09-30 |
0.0382 USDT |
220,558.8618 ADA |
0.0372 USDT |
0.0360 USDT |
0.0394 USDT |
0.0388 USDT |
| 2019-09-29 |
0.0374 USDT |
239,142.3423 ADA |
0.0385 USDT |
0.0360 USDT |
0.0386 USDT |
0.0374 USDT |
| 2019-09-28 |
0.0391 USDT |
572,676.0610 ADA |
0.0393 USDT |
0.0381 USDT |
0.0410 USDT |
0.0385 USDT |
| 2019-09-27 |
0.0384 USDT |
457,484.1628 ADA |
0.0382 USDT |
0.0370 USDT |
0.0398 USDT |
0.0390 USDT |
| 2019-09-26 |
0.0375 USDT |
1,621,270.7783 ADA |
0.0392 USDT |
0.0340 USDT |
0.0422 USDT |
0.0380 USDT |
| 2019-09-25 |
0.0400 USDT |
1,091,039.4952 ADA |
0.0375 USDT |
0.0365 USDT |
0.0530 USDT |
0.0390 USDT |
| 2019-09-24 |
0.0272 USDT |
2,611,623.9469 ADA |
0.0460 USDT |
0.0002 USDT |
0.0530 USDT |
0.0376 USDT |