Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.1276 USDT |
116,539.4920 |
0.1295 USDT |
0.1200 USDT |
0.1325 USDT |
0.1231 USDT |
| 2023-07-11 |
0.1265 USDT |
276,859.3169 |
0.1238 USDT |
0.1232 USDT |
0.1309 USDT |
0.1255 USDT |
| 2023-07-10 |
0.1215 USDT |
348,222.2108 |
0.1192 USDT |
0.1119 USDT |
0.1295 USDT |
0.1265 USDT |
| 2023-07-09 |
0.1232 USDT |
94,201.8355 |
0.1281 USDT |
0.1196 USDT |
0.1292 USDT |
0.1196 USDT |
| 2023-07-08 |
0.1220 USDT |
329,332.7372 |
0.1200 USDT |
0.1173 USDT |
0.1309 USDT |
0.1247 USDT |
| 2023-07-07 |
0.1176 USDT |
109,619.3815 |
0.1140 USDT |
0.1118 USDT |
0.1222 USDT |
0.1194 USDT |
| 2023-07-06 |
0.1221 USDT |
340,501.7984 |
0.1206 USDT |
0.1101 USDT |
0.1334 USDT |
0.1212 USDT |
| 2023-07-05 |
0.1242 USDT |
277,077.7762 |
0.1329 USDT |
0.1150 USDT |
0.1377 USDT |
0.1207 USDT |
| 2023-07-04 |
0.1371 USDT |
359,776.0512 |
0.1365 USDT |
0.1292 USDT |
0.1460 USDT |
0.1341 USDT |
| 2023-07-03 |
0.1353 USDT |
409,572.0464 |
0.1321 USDT |
0.1304 USDT |
0.1428 USDT |
0.1413 USDT |
| 2023-07-02 |
0.1302 USDT |
373,034.5892 |
0.1337 USDT |
0.1246 USDT |
0.1355 USDT |
0.1294 USDT |
| 2023-07-01 |
0.1290 USDT |
362,542.1336 |
0.1274 USDT |
0.1196 USDT |
0.1349 USDT |
0.1336 USDT |
| 2023-06-30 |
0.1252 USDT |
1,374,669.8876 |
0.1126 USDT |
0.1020 USDT |
0.1420 USDT |
0.1272 USDT |
| 2023-06-29 |
0.1099 USDT |
727,031.8638 |
0.1021 USDT |
0.1009 USDT |
0.1173 USDT |
0.1113 USDT |
| 2023-06-28 |
0.1107 USDT |
578,187.9796 |
0.1290 USDT |
0.0950 USDT |
0.1292 USDT |
0.1039 USDT |
| 2023-06-27 |
0.1228 USDT |
296,292.5006 |
0.1200 USDT |
0.1175 USDT |
0.1270 USDT |
0.1264 USDT |
| 2023-06-26 |
0.1250 USDT |
428,289.8561 |
0.1344 USDT |
0.1160 USDT |
0.1360 USDT |
0.1206 USDT |
| 2023-06-25 |
0.1426 USDT |
431,457.6677 |
0.1339 USDT |
0.1313 USDT |
0.1543 USDT |
0.1354 USDT |
| 2023-06-24 |
0.1361 USDT |
370,406.2850 |
0.1420 USDT |
0.1259 USDT |
0.1447 USDT |
0.1320 USDT |
| 2023-06-23 |
0.1392 USDT |
445,165.2142 |
0.1360 USDT |
0.1308 USDT |
0.1516 USDT |
0.1503 USDT |
| 2023-06-22 |
0.1425 USDT |
516,127.0467 |
0.1306 USDT |
0.1290 USDT |
0.1563 USDT |
0.1376 USDT |
| 2023-06-21 |
0.1220 USDT |
720,856.1009 |
0.1107 USDT |
0.1072 USDT |
0.1322 USDT |
0.1306 USDT |
| 2023-06-20 |
0.0997 USDT |
288,839.4271 |
0.1029 USDT |
0.0902 USDT |
0.1093 USDT |
0.1093 USDT |
| 2023-06-19 |
0.0994 USDT |
267,023.3559 |
0.0994 USDT |
0.0964 USDT |
0.1046 USDT |
0.1010 USDT |
| 2023-06-18 |
0.1050 USDT |
164,213.1423 |
0.1068 USDT |
0.0987 USDT |
0.1093 USDT |
0.1009 USDT |
| 2023-06-17 |
0.1085 USDT |
260,319.2384 |
0.1031 USDT |
0.1002 USDT |
0.1160 USDT |
0.1076 USDT |
| 2023-06-16 |
0.0987 USDT |
251,818.5000 |
0.1014 USDT |
0.0926 USDT |
0.1074 USDT |
0.1039 USDT |
| 2023-06-15 |
0.0983 USDT |
611,381.3365 |
0.1033 USDT |
0.0906 USDT |
0.1058 USDT |
0.1010 USDT |
| 2023-06-14 |
0.1092 USDT |
570,276.5672 |
0.1190 USDT |
0.0929 USDT |
0.1212 USDT |
0.1020 USDT |
| 2023-06-13 |
0.1214 USDT |
571,036.6543 |
0.1182 USDT |
0.1106 USDT |
0.1373 USDT |
0.1186 USDT |
| 2023-06-12 |
0.1223 USDT |
594,688.3468 |
0.1125 USDT |
0.1066 USDT |
0.1333 USDT |
0.1190 USDT |
| 2023-06-11 |
0.1094 USDT |
741,605.7395 |
0.1176 USDT |
0.0980 USDT |
0.1209 USDT |
0.1209 USDT |
| 2023-06-10 |
0.1003 USDT |
2,189,718.5583 |
0.1646 USDT |
0.0737 USDT |
0.1646 USDT |
0.1050 USDT |
| 2023-06-09 |
0.1986 USDT |
470,096.3343 |
0.2269 USDT |
0.1755 USDT |
0.2269 USDT |
0.1827 USDT |
| 2023-06-08 |
0.2304 USDT |
225,282.7087 |
0.2213 USDT |
0.2203 USDT |
0.2409 USDT |
0.2269 USDT |
| 2023-06-07 |
0.2463 USDT |
425,669.9613 |
0.3025 USDT |
0.2157 USDT |
0.3025 USDT |
0.2239 USDT |
| 2023-06-06 |
0.2964 USDT |
215,847.4905 |
0.3025 USDT |
0.2647 USDT |
0.3142 USDT |
0.3100 USDT |
| 2023-06-05 |
0.3172 USDT |
276,386.5320 |
0.3771 USDT |
0.2888 USDT |
0.3807 USDT |
0.3023 USDT |
| 2023-06-04 |
0.3866 USDT |
56,466.2919 |
0.3741 USDT |
0.3694 USDT |
0.3909 USDT |
0.3864 USDT |
| 2023-06-03 |
0.3741 USDT |
19,936.4528 |
0.3788 USDT |
0.3670 USDT |
0.3810 USDT |
0.3737 USDT |
| 2023-06-02 |
0.3697 USDT |
105,255.7762 |
0.3445 USDT |
0.3390 USDT |
0.3862 USDT |
0.3843 USDT |
| 2023-06-01 |
0.3487 USDT |
120,109.8052 |
0.3741 USDT |
0.3351 USDT |
0.3780 USDT |
0.3460 USDT |
| 2023-05-31 |
0.3754 USDT |
128,905.1137 |
0.3840 USDT |
0.3641 USDT |
0.3926 USDT |
0.3789 USDT |
| 2023-05-30 |
0.3905 USDT |
80,580.5695 |
0.3913 USDT |
0.3767 USDT |
0.4029 USDT |
0.3863 USDT |
| 2023-05-29 |
0.3929 USDT |
67,803.3113 |
0.4063 USDT |
0.3815 USDT |
0.4133 USDT |
0.3920 USDT |
| 2023-05-28 |
0.3790 USDT |
171,679.6974 |
0.3547 USDT |
0.3536 USDT |
0.4054 USDT |
0.4046 USDT |
| 2023-05-27 |
0.3481 USDT |
29,704.7987 |
0.3455 USDT |
0.3417 USDT |
0.3550 USDT |
0.3537 USDT |
| 2023-05-26 |
0.3334 USDT |
124,623.9417 |
0.3323 USDT |
0.3189 USDT |
0.3553 USDT |
0.3529 USDT |
| 2023-05-25 |
0.3315 USDT |
91,376.3803 |
0.3500 USDT |
0.3212 USDT |
0.3509 USDT |
0.3342 USDT |
| 2023-05-24 |
0.3596 USDT |
212,757.2018 |
0.3750 USDT |
0.3398 USDT |
0.3781 USDT |
0.3499 USDT |