Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
0.3538 USDT |
3,264,407.8996 ADA |
0.3550 USDT |
0.3438 USDT |
0.3612 USDT |
0.3455 USDT |
| 2024-10-30 |
0.3571 USDT |
5,435,714.8700 ADA |
0.3562 USDT |
0.3508 USDT |
0.3640 USDT |
0.3566 USDT |
| 2024-10-29 |
0.3496 USDT |
6,750,339.4300 ADA |
0.3439 USDT |
0.3429 USDT |
0.3570 USDT |
0.3556 USDT |
| 2024-10-28 |
0.3376 USDT |
5,801,747.5000 ADA |
0.3401 USDT |
0.3304 USDT |
0.3479 USDT |
0.3442 USDT |
| 2024-10-27 |
0.3375 USDT |
2,294,186.5530 ADA |
0.3338 USDT |
0.3311 USDT |
0.3423 USDT |
0.3404 USDT |
| 2024-10-26 |
0.3290 USDT |
7,175,543.3400 ADA |
0.3259 USDT |
0.3206 USDT |
0.3350 USDT |
0.3333 USDT |
| 2024-10-25 |
0.3332 USDT |
12,743,980.7200 ADA |
0.3465 USDT |
0.3134 USDT |
0.3472 USDT |
0.3225 USDT |
| 2024-10-24 |
0.3459 USDT |
4,782,957.3689 ADA |
0.3498 USDT |
0.3397 USDT |
0.3551 USDT |
0.3473 USDT |
| 2024-10-23 |
0.3557 USDT |
6,297,445.0325 ADA |
0.3644 USDT |
0.3424 USDT |
0.3691 USDT |
0.3499 USDT |
| 2024-10-22 |
0.3634 USDT |
8,149,281.5515 ADA |
0.3607 USDT |
0.3551 USDT |
0.3733 USDT |
0.3626 USDT |
| 2024-10-21 |
0.3648 USDT |
8,669,307.8859 ADA |
0.3654 USDT |
0.3532 USDT |
0.3726 USDT |
0.3640 USDT |
| 2024-10-20 |
0.3563 USDT |
3,664,729.5700 ADA |
0.3514 USDT |
0.3483 USDT |
0.3648 USDT |
0.3640 USDT |
| 2024-10-19 |
0.3526 USDT |
3,117,620.0180 ADA |
0.3507 USDT |
0.3492 USDT |
0.3570 USDT |
0.3515 USDT |
| 2024-10-18 |
0.3479 USDT |
5,360,233.4746 ADA |
0.3430 USDT |
0.3426 USDT |
0.3528 USDT |
0.3486 USDT |
| 2024-10-17 |
0.3465 USDT |
9,944,107.5300 ADA |
0.3522 USDT |
0.3394 USDT |
0.3550 USDT |
0.3422 USDT |
| 2024-10-16 |
0.3556 USDT |
5,462,280.5373 ADA |
0.3591 USDT |
0.3507 USDT |
0.3611 USDT |
0.3543 USDT |
| 2024-10-15 |
0.3606 USDT |
7,211,133.9462 ADA |
0.3644 USDT |
0.3477 USDT |
0.3709 USDT |
0.3576 USDT |
| 2024-10-14 |
0.3562 USDT |
5,896,478.7999 ADA |
0.3487 USDT |
0.3423 USDT |
0.3654 USDT |
0.3629 USDT |
| 2024-10-13 |
0.3534 USDT |
2,786,051.0669 ADA |
0.3532 USDT |
0.3442 USDT |
0.3596 USDT |
0.3444 USDT |
| 2024-10-12 |
0.3538 USDT |
3,014,033.3500 ADA |
0.3518 USDT |
0.3511 USDT |
0.3567 USDT |
0.3528 USDT |
| 2024-10-11 |
0.3471 USDT |
3,945,718.1300 ADA |
0.3395 USDT |
0.3384 USDT |
0.3549 USDT |
0.3528 USDT |
| 2024-10-10 |
0.3376 USDT |
2,031,048.5700 ADA |
0.3395 USDT |
0.3331 USDT |
0.3417 USDT |
0.3339 USDT |
| 2024-10-09 |
0.3427 USDT |
2,893,920.9691 ADA |
0.3450 USDT |
0.3376 USDT |
0.3479 USDT |
0.3419 USDT |
| 2024-10-08 |
0.3483 USDT |
3,844,858.3100 ADA |
0.3513 USDT |
0.3409 USDT |
0.3568 USDT |
0.3440 USDT |
| 2024-10-07 |
0.3578 USDT |
6,121,842.3833 ADA |
0.3578 USDT |
0.3504 USDT |
0.3683 USDT |
0.3525 USDT |
| 2024-10-06 |
0.3526 USDT |
2,345,970.0300 ADA |
0.3508 USDT |
0.3480 USDT |
0.3584 USDT |
0.3575 USDT |
| 2024-10-05 |
0.3515 USDT |
2,524,742.1800 ADA |
0.3516 USDT |
0.3480 USDT |
0.3557 USDT |
0.3495 USDT |
| 2024-10-04 |
0.3510 USDT |
4,350,335.9099 ADA |
0.3454 USDT |
0.3429 USDT |
0.3560 USDT |
0.3516 USDT |
| 2024-10-03 |
0.3397 USDT |
6,050,925.9804 ADA |
0.3430 USDT |
0.3318 USDT |
0.3495 USDT |
0.3382 USDT |
| 2024-10-02 |
0.3507 USDT |
6,559,631.9215 ADA |
0.3518 USDT |
0.3358 USDT |
0.3623 USDT |
0.3441 USDT |
| 2024-10-01 |
0.3630 USDT |
13,740,529.6997 ADA |
0.3733 USDT |
0.3423 USDT |
0.3859 USDT |
0.3523 USDT |
| 2024-09-30 |
0.3869 USDT |
5,341,851.5100 ADA |
0.3976 USDT |
0.3780 USDT |
0.3977 USDT |
0.3805 USDT |
| 2024-09-29 |
0.3984 USDT |
5,932,721.8198 ADA |
0.4004 USDT |
0.3882 USDT |
0.4042 USDT |
0.3961 USDT |
| 2024-09-28 |
0.3993 USDT |
3,560,499.5400 ADA |
0.4018 USDT |
0.3919 USDT |
0.4058 USDT |
0.3982 USDT |
| 2024-09-27 |
0.4064 USDT |
6,316,625.8200 ADA |
0.4016 USDT |
0.3995 USDT |
0.4157 USDT |
0.4008 USDT |
| 2024-09-26 |
0.3949 USDT |
5,580,225.6593 ADA |
0.3808 USDT |
0.3779 USDT |
0.4040 USDT |
0.3979 USDT |
| 2024-09-25 |
0.3853 USDT |
5,667,179.9396 ADA |
0.3878 USDT |
0.3799 USDT |
0.3938 USDT |
0.3826 USDT |
| 2024-09-24 |
0.3729 USDT |
7,338,787.5239 ADA |
0.3637 USDT |
0.3585 USDT |
0.3914 USDT |
0.3864 USDT |
| 2024-09-23 |
0.3552 USDT |
5,180,777.4599 ADA |
0.3518 USDT |
0.3456 USDT |
0.3606 USDT |
0.3604 USDT |
| 2024-09-22 |
0.3518 USDT |
3,580,569.4400 ADA |
0.3585 USDT |
0.3452 USDT |
0.3592 USDT |
0.3513 USDT |
| 2024-09-21 |
0.3555 USDT |
3,617,399.3935 ADA |
0.3520 USDT |
0.3506 USDT |
0.3598 USDT |
0.3565 USDT |
| 2024-09-20 |
0.3559 USDT |
4,824,068.8531 ADA |
0.3512 USDT |
0.3490 USDT |
0.3612 USDT |
0.3531 USDT |
| 2024-09-19 |
0.3509 USDT |
7,462,957.8081 ADA |
0.3444 USDT |
0.3444 USDT |
0.3563 USDT |
0.3511 USDT |
| 2024-09-18 |
0.3338 USDT |
4,099,375.4300 ADA |
0.3336 USDT |
0.3273 USDT |
0.3398 USDT |
0.3347 USDT |
| 2024-09-17 |
0.3358 USDT |
4,759,288.2665 ADA |
0.3303 USDT |
0.3284 USDT |
0.3430 USDT |
0.3334 USDT |
| 2024-09-16 |
0.3322 USDT |
3,687,243.4221 ADA |
0.3385 USDT |
0.3263 USDT |
0.3385 USDT |
0.3298 USDT |
| 2024-09-15 |
0.3455 USDT |
5,690,470.3070 ADA |
0.3540 USDT |
0.3369 USDT |
0.3561 USDT |
0.3383 USDT |
| 2024-09-14 |
0.3565 USDT |
3,961,097.4634 ADA |
0.3607 USDT |
0.3513 USDT |
0.3617 USDT |
0.3541 USDT |
| 2024-09-13 |
0.3575 USDT |
4,494,510.2700 ADA |
0.3564 USDT |
0.3503 USDT |
0.3649 USDT |
0.3613 USDT |
| 2024-09-12 |
0.3567 USDT |
5,959,523.3359 ADA |
0.3532 USDT |
0.3521 USDT |
0.3617 USDT |
0.3563 USDT |