Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-11 |
0.2420 USDT |
9,519,160.6759 ADA |
0.2490 USDT |
0.2367 USDT |
0.2496 USDT |
0.2408 USDT |
| 2023-09-10 |
0.2483 USDT |
6,767,116.2729 ADA |
0.2533 USDT |
0.2422 USDT |
0.2533 USDT |
0.2497 USDT |
| 2023-09-09 |
0.2543 USDT |
1,712,342.4445 ADA |
0.2544 USDT |
0.2532 USDT |
0.2558 USDT |
0.2535 USDT |
| 2023-09-08 |
0.2552 USDT |
3,718,813.4907 ADA |
0.2580 USDT |
0.2526 USDT |
0.2598 USDT |
0.2538 USDT |
| 2023-09-07 |
0.2556 USDT |
2,941,996.0382 ADA |
0.2577 USDT |
0.2531 USDT |
0.2584 USDT |
0.2556 USDT |
| 2023-09-06 |
0.2567 USDT |
3,393,964.1101 ADA |
0.2578 USDT |
0.2521 USDT |
0.2609 USDT |
0.2577 USDT |
| 2023-09-05 |
0.2567 USDT |
2,810,148.5362 ADA |
0.2562 USDT |
0.2537 USDT |
0.2588 USDT |
0.2570 USDT |
| 2023-09-04 |
0.2566 USDT |
2,553,450.0720 ADA |
0.2559 USDT |
0.2539 USDT |
0.2600 USDT |
0.2559 USDT |
| 2023-09-03 |
0.2550 USDT |
2,891,841.4036 ADA |
0.2562 USDT |
0.2531 USDT |
0.2569 USDT |
0.2546 USDT |
| 2023-09-02 |
0.2555 USDT |
2,023,677.9977 ADA |
0.2550 USDT |
0.2536 USDT |
0.2573 USDT |
0.2563 USDT |
| 2023-09-01 |
0.2556 USDT |
5,130,900.1665 ADA |
0.2554 USDT |
0.2515 USDT |
0.2588 USDT |
0.2547 USDT |
| 2023-08-31 |
0.2585 USDT |
6,661,781.8195 ADA |
0.2655 USDT |
0.2494 USDT |
0.2666 USDT |
0.2535 USDT |
| 2023-08-30 |
0.2650 USDT |
6,445,357.1510 ADA |
0.2727 USDT |
0.2605 USDT |
0.2729 USDT |
0.2657 USDT |
| 2023-08-29 |
0.2705 USDT |
10,545,798.9144 ADA |
0.2676 USDT |
0.2602 USDT |
0.2801 USDT |
0.2735 USDT |
| 2023-08-28 |
0.2636 USDT |
6,530,600.6855 ADA |
0.2633 USDT |
0.2577 USDT |
0.2678 USDT |
0.2676 USDT |
| 2023-08-27 |
0.2625 USDT |
3,895,073.3141 ADA |
0.2610 USDT |
0.2600 USDT |
0.2653 USDT |
0.2634 USDT |
| 2023-08-26 |
0.2598 USDT |
4,070,965.1806 ADA |
0.2612 USDT |
0.2580 USDT |
0.2615 USDT |
0.2612 USDT |
| 2023-08-25 |
0.2634 USDT |
8,713,491.9717 ADA |
0.2659 USDT |
0.2591 USDT |
0.2706 USDT |
0.2598 USDT |
| 2023-08-24 |
0.2665 USDT |
5,880,168.4808 ADA |
0.2681 USDT |
0.2623 USDT |
0.2713 USDT |
0.2662 USDT |
| 2023-08-23 |
0.2634 USDT |
6,435,986.5742 ADA |
0.2587 USDT |
0.2581 USDT |
0.2699 USDT |
0.2672 USDT |
| 2023-08-22 |
0.2572 USDT |
7,242,426.6676 ADA |
0.2628 USDT |
0.2516 USDT |
0.2633 USDT |
0.2560 USDT |
| 2023-08-21 |
0.2638 USDT |
12,479,846.6528 ADA |
0.2704 USDT |
0.2575 USDT |
0.2726 USDT |
0.2646 USDT |
| 2023-08-20 |
0.2685 USDT |
6,522,205.4723 ADA |
0.2688 USDT |
0.2648 USDT |
0.2732 USDT |
0.2709 USDT |
| 2023-08-19 |
0.2653 USDT |
5,439,896.5311 ADA |
0.2637 USDT |
0.2604 USDT |
0.2698 USDT |
0.2671 USDT |
| 2023-08-18 |
0.2619 USDT |
16,541,859.9393 ADA |
0.2553 USDT |
0.2546 USDT |
0.2674 USDT |
0.2646 USDT |
| 2023-08-17 |
0.2588 USDT |
24,474,658.8338 ADA |
0.2747 USDT |
0.2350 USDT |
0.2784 USDT |
0.2570 USDT |
| 2023-08-16 |
0.2742 USDT |
14,303,102.0662 ADA |
0.2819 USDT |
0.2653 USDT |
0.2829 USDT |
0.2749 USDT |
| 2023-08-15 |
0.2833 USDT |
19,389,550.5985 ADA |
0.2906 USDT |
0.2800 USDT |
0.2911 USDT |
0.2819 USDT |
| 2023-08-14 |
0.2903 USDT |
5,715,777.3464 ADA |
0.2894 USDT |
0.2872 USDT |
0.2927 USDT |
0.2912 USDT |
| 2023-08-13 |
0.2914 USDT |
3,233,833.8172 ADA |
0.2919 USDT |
0.2898 USDT |
0.2935 USDT |
0.2921 USDT |
| 2023-08-12 |
0.2931 USDT |
2,728,804.4961 ADA |
0.2934 USDT |
0.2910 USDT |
0.2946 USDT |
0.2911 USDT |
| 2023-08-11 |
0.2954 USDT |
4,203,464.8648 ADA |
0.2964 USDT |
0.2924 USDT |
0.2975 USDT |
0.2929 USDT |
| 2023-08-10 |
0.2986 USDT |
4,267,836.1230 ADA |
0.3014 USDT |
0.2961 USDT |
0.3017 USDT |
0.2974 USDT |
| 2023-08-09 |
0.2988 USDT |
4,974,453.7680 ADA |
0.2974 USDT |
0.2960 USDT |
0.3022 USDT |
0.3018 USDT |
| 2023-08-08 |
0.2966 USDT |
10,764,261.9995 ADA |
0.2910 USDT |
0.2896 USDT |
0.3024 USDT |
0.2996 USDT |
| 2023-08-07 |
0.2893 USDT |
7,438,883.3473 ADA |
0.2922 USDT |
0.2820 USDT |
0.2961 USDT |
0.2897 USDT |
| 2023-08-06 |
0.2935 USDT |
3,371,347.1982 ADA |
0.2938 USDT |
0.2906 USDT |
0.2958 USDT |
0.2934 USDT |
| 2023-08-05 |
0.2919 USDT |
5,182,282.8018 ADA |
0.2935 USDT |
0.2902 USDT |
0.2941 USDT |
0.2931 USDT |
| 2023-08-04 |
0.2938 USDT |
6,859,427.2632 ADA |
0.2923 USDT |
0.2904 USDT |
0.2972 USDT |
0.2910 USDT |
| 2023-08-03 |
0.2963 USDT |
10,567,797.3303 ADA |
0.2993 USDT |
0.2929 USDT |
0.3014 USDT |
0.2944 USDT |
| 2023-08-02 |
0.3038 USDT |
10,274,303.6681 ADA |
0.3103 USDT |
0.2978 USDT |
0.3119 USDT |
0.3008 USDT |
| 2023-08-01 |
0.3032 USDT |
8,832,062.9677 ADA |
0.3071 USDT |
0.2952 USDT |
0.3083 USDT |
0.3076 USDT |
| 2023-07-31 |
0.3134 USDT |
5,452,421.2548 ADA |
0.3157 USDT |
0.3074 USDT |
0.3190 USDT |
0.3096 USDT |
| 2023-07-30 |
0.3131 USDT |
8,223,540.1568 ADA |
0.3130 USDT |
0.3054 USDT |
0.3181 USDT |
0.3156 USDT |
| 2023-07-29 |
0.3114 USDT |
4,435,399.3127 ADA |
0.3099 USDT |
0.3088 USDT |
0.3145 USDT |
0.3124 USDT |
| 2023-07-28 |
0.3104 USDT |
5,976,130.1931 ADA |
0.3078 USDT |
0.3062 USDT |
0.3133 USDT |
0.3108 USDT |
| 2023-07-27 |
0.3093 USDT |
6,286,248.1427 ADA |
0.3068 USDT |
0.3053 USDT |
0.3134 USDT |
0.3078 USDT |
| 2023-07-26 |
0.3046 USDT |
8,615,196.3825 ADA |
0.3037 USDT |
0.3003 USDT |
0.3107 USDT |
0.3064 USDT |
| 2023-07-25 |
0.3042 USDT |
6,899,324.3638 ADA |
0.3052 USDT |
0.3015 USDT |
0.3078 USDT |
0.3039 USDT |
| 2023-07-24 |
0.3071 USDT |
10,586,562.8081 ADA |
0.3171 USDT |
0.3000 USDT |
0.3189 USDT |
0.3055 USDT |