Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0740 USDT |
6,678,284.9509 |
0.0617 USDT |
0.0617 USDT |
0.0850 USDT |
0.0716 USDT |
| 2024-11-22 |
0.0464 USDT |
12,217,178.5737 |
0.0361 USDT |
0.0345 USDT |
0.0567 USDT |
0.0552 USDT |
| 2024-11-21 |
0.0320 USDT |
9,961,119.1647 |
0.0335 USDT |
0.0290 USDT |
0.0359 USDT |
0.0331 USDT |
| 2024-11-20 |
0.0345 USDT |
7,417,096.7712 |
0.0271 USDT |
0.0271 USDT |
0.0386 USDT |
0.0363 USDT |
| 2024-11-19 |
0.0271 USDT |
3,956,389.3386 |
0.0262 USDT |
0.0249 USDT |
0.0296 USDT |
0.0260 USDT |
| 2024-11-18 |
0.0287 USDT |
7,826,402.4040 |
0.0234 USDT |
0.0234 USDT |
0.0317 USDT |
0.0278 USDT |
| 2024-11-17 |
0.0262 USDT |
7,997,724.2342 |
0.0270 USDT |
0.0224 USDT |
0.0310 USDT |
0.0277 USDT |
| 2024-11-16 |
0.0288 USDT |
20,052,390.9800 |
0.0247 USDT |
0.0243 USDT |
0.0350 USDT |
0.0293 USDT |
| 2024-11-15 |
0.0189 USDT |
14,740,581.3229 |
0.0147 USDT |
0.0145 USDT |
0.0239 USDT |
0.0214 USDT |
| 2024-11-14 |
0.0138 USDT |
13,638,685.5336 |
0.0149 USDT |
0.0122 USDT |
0.0161 USDT |
0.0139 USDT |
| 2024-11-13 |
0.0135 USDT |
11,691,821.8195 |
0.0143 USDT |
0.0104 USDT |
0.0173 USDT |
0.0148 USDT |
| 2024-11-12 |
0.0157 USDT |
17,765,792.4796 |
0.0180 USDT |
0.0123 USDT |
0.0218 USDT |
0.0139 USDT |
| 2024-11-11 |
0.0170 USDT |
14,175,160.1518 |
0.0165 USDT |
0.0143 USDT |
0.0192 USDT |
0.0184 USDT |
| 2024-11-10 |
0.0149 USDT |
16,729,929.3674 |
0.0109 USDT |
0.0105 USDT |
0.0218 USDT |
0.0214 USDT |
| 2024-11-09 |
0.0077 USDT |
21,052,538.8349 |
0.0081 USDT |
0.0072 USDT |
0.0081 USDT |
0.0078 USDT |
| 2024-11-08 |
0.0077 USDT |
16,352,134.1355 |
0.0063 USDT |
0.0062 USDT |
0.0088 USDT |
0.0081 USDT |
| 2024-11-07 |
0.0053 USDT |
8,998,674.8878 |
0.0046 USDT |
0.0044 USDT |
0.0058 USDT |
0.0053 USDT |
| 2024-11-06 |
0.0044 USDT |
5,950,248.6217 |
0.0038 USDT |
0.0037 USDT |
0.0048 USDT |
0.0044 USDT |
| 2024-11-05 |
0.0037 USDT |
1,874,400.0203 |
0.0035 USDT |
0.0035 USDT |
0.0039 USDT |
0.0037 USDT |
| 2024-11-04 |
0.0036 USDT |
3,048,196.3623 |
0.0037 USDT |
0.0033 USDT |
0.0038 USDT |
0.0035 USDT |
| 2024-11-03 |
0.0037 USDT |
3,328,019.2766 |
0.0042 USDT |
0.0035 USDT |
0.0042 USDT |
0.0038 USDT |
| 2024-11-02 |
0.0045 USDT |
1,847,852.2201 |
0.0046 USDT |
0.0043 USDT |
0.0048 USDT |
0.0043 USDT |
| 2024-11-01 |
0.0041 USDT |
5,057,993.0473 |
0.0040 USDT |
0.0038 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-10-31 |
0.0047 USDT |
7,448,953.3536 |
0.0047 USDT |
0.0042 USDT |
0.0049 USDT |
0.0043 USDT |
| 2024-10-30 |
0.0047 USDT |
1,447,511.7487 |
0.0047 USDT |
0.0045 USDT |
0.0050 USDT |
0.0047 USDT |
| 2024-10-29 |
0.0044 USDT |
4,706,230.6176 |
0.0042 USDT |
0.0042 USDT |
0.0046 USDT |
0.0046 USDT |
| 2024-10-28 |
0.0040 USDT |
3,381,601.2557 |
0.0041 USDT |
0.0037 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-10-27 |
0.0040 USDT |
510,636.0536 |
0.0039 USDT |
0.0038 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-10-26 |
0.0037 USDT |
1,861,541.8926 |
0.0036 USDT |
0.0035 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-10-25 |
0.0042 USDT |
3,395,820.0027 |
0.0045 USDT |
0.0039 USDT |
0.0045 USDT |
0.0041 USDT |
| 2024-10-24 |
0.0043 USDT |
2,806,935.0110 |
0.0046 USDT |
0.0042 USDT |
0.0048 USDT |
0.0045 USDT |
| 2024-10-23 |
0.0046 USDT |
10,409,236.3781 |
0.0053 USDT |
0.0043 USDT |
0.0054 USDT |
0.0046 USDT |
| 2024-10-22 |
0.0051 USDT |
1,407,124.4081 |
0.0051 USDT |
0.0049 USDT |
0.0054 USDT |
0.0053 USDT |
| 2024-10-21 |
0.0051 USDT |
2,743,668.5036 |
0.0053 USDT |
0.0048 USDT |
0.0055 USDT |
0.0051 USDT |
| 2024-10-20 |
0.0049 USDT |
4,724,773.9159 |
0.0048 USDT |
0.0044 USDT |
0.0056 USDT |
0.0051 USDT |
| 2024-10-19 |
0.0049 USDT |
1,020,958.1626 |
0.0048 USDT |
0.0047 USDT |
0.0050 USDT |
0.0048 USDT |
| 2024-10-18 |
0.0046 USDT |
1,718,215.7025 |
0.0045 USDT |
0.0045 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-10-17 |
0.0046 USDT |
998,912.2997 |
0.0049 USDT |
0.0044 USDT |
0.0050 USDT |
0.0045 USDT |
| 2024-10-16 |
0.0050 USDT |
1,690,350.0937 |
0.0052 USDT |
0.0048 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-10-15 |
0.0052 USDT |
3,433,748.5711 |
0.0054 USDT |
0.0047 USDT |
0.0056 USDT |
0.0050 USDT |
| 2024-10-14 |
0.0051 USDT |
1,448,054.2879 |
0.0048 USDT |
0.0046 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-10-13 |
0.0048 USDT |
984,087.6983 |
0.0050 USDT |
0.0046 USDT |
0.0052 USDT |
0.0047 USDT |
| 2024-10-12 |
0.0051 USDT |
1,225,333.2833 |
0.0050 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-10-11 |
0.0047 USDT |
930,909.1243 |
0.0045 USDT |
0.0044 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-10-10 |
0.0043 USDT |
1,145,954.4996 |
0.0045 USDT |
0.0042 USDT |
0.0046 USDT |
0.0043 USDT |
| 2024-10-09 |
0.0045 USDT |
814,618.9198 |
0.0047 USDT |
0.0043 USDT |
0.0048 USDT |
0.0045 USDT |
| 2024-10-08 |
0.0049 USDT |
696,684.5067 |
0.0050 USDT |
0.0046 USDT |
0.0052 USDT |
0.0048 USDT |
| 2024-10-07 |
0.0054 USDT |
1,167,117.1420 |
0.0052 USDT |
0.0049 USDT |
0.0057 USDT |
0.0052 USDT |
| 2024-10-06 |
0.0050 USDT |
1,040,387.7541 |
0.0050 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-10-05 |
0.0051 USDT |
470,968.7148 |
0.0051 USDT |
0.0048 USDT |
0.0052 USDT |
0.0048 USDT |