Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.3716 USDT |
68,112.8502 |
0.3628 USDT |
0.3600 USDT |
0.3838 USDT |
0.3717 USDT |
| 2023-05-22 |
0.3608 USDT |
73,290.9014 |
0.3412 USDT |
0.3290 USDT |
0.3800 USDT |
0.3717 USDT |
| 2023-05-21 |
0.3499 USDT |
34,897.3569 |
0.3608 USDT |
0.3370 USDT |
0.3645 USDT |
0.3426 USDT |
| 2023-05-20 |
0.3574 USDT |
21,193.9947 |
0.3658 USDT |
0.3542 USDT |
0.3679 USDT |
0.3574 USDT |
| 2023-05-19 |
0.3707 USDT |
183,909.1717 |
0.3764 USDT |
0.3610 USDT |
0.3837 USDT |
0.3679 USDT |
| 2023-05-18 |
0.3699 USDT |
200,133.0022 |
0.3854 USDT |
0.3549 USDT |
0.3993 USDT |
0.3743 USDT |
| 2023-05-17 |
0.3792 USDT |
134,908.5101 |
0.3674 USDT |
0.3545 USDT |
0.4040 USDT |
0.3861 USDT |
| 2023-05-16 |
0.3616 USDT |
42,390.3359 |
0.3638 USDT |
0.3477 USDT |
0.3738 USDT |
0.3580 USDT |
| 2023-05-15 |
0.3780 USDT |
74,690.1956 |
0.3759 USDT |
0.3622 USDT |
0.3911 USDT |
0.3730 USDT |
| 2023-05-14 |
0.3703 USDT |
26,856.5593 |
0.3567 USDT |
0.3540 USDT |
0.3828 USDT |
0.3735 USDT |
| 2023-05-13 |
0.3634 USDT |
18,583.4525 |
0.3772 USDT |
0.3497 USDT |
0.3772 USDT |
0.3578 USDT |
| 2023-05-12 |
0.3483 USDT |
103,682.6535 |
0.3451 USDT |
0.3291 USDT |
0.3673 USDT |
0.3590 USDT |
| 2023-05-11 |
0.3377 USDT |
70,202.5723 |
0.3742 USDT |
0.3164 USDT |
0.3742 USDT |
0.3365 USDT |
| 2023-05-10 |
0.3672 USDT |
177,447.2886 |
0.3620 USDT |
0.3358 USDT |
0.3867 USDT |
0.3770 USDT |
| 2023-05-09 |
0.3624 USDT |
36,361.7199 |
0.3639 USDT |
0.3478 USDT |
0.3801 USDT |
0.3615 USDT |
| 2023-05-08 |
0.3628 USDT |
116,410.9762 |
0.3973 USDT |
0.3257 USDT |
0.4127 USDT |
0.3655 USDT |
| 2023-05-07 |
0.4144 USDT |
58,459.4491 |
0.4172 USDT |
0.4063 USDT |
0.4239 USDT |
0.4102 USDT |
| 2023-05-06 |
0.4215 USDT |
182,796.1684 |
0.4673 USDT |
0.4000 USDT |
0.4720 USDT |
0.4088 USDT |
| 2023-05-05 |
0.4568 USDT |
68,814.1836 |
0.4406 USDT |
0.4312 USDT |
0.4756 USDT |
0.4613 USDT |
| 2023-05-04 |
0.4557 USDT |
47,881.9752 |
0.4688 USDT |
0.4373 USDT |
0.4739 USDT |
0.4404 USDT |
| 2023-05-03 |
0.4403 USDT |
179,810.1316 |
0.4570 USDT |
0.4152 USDT |
0.4769 USDT |
0.4671 USDT |
| 2023-05-02 |
0.4474 USDT |
71,094.2634 |
0.4426 USDT |
0.4278 USDT |
0.4699 USDT |
0.4670 USDT |
| 2023-05-01 |
0.4475 USDT |
83,812.3030 |
0.4755 USDT |
0.4260 USDT |
0.4821 USDT |
0.4310 USDT |
| 2023-04-30 |
0.5176 USDT |
39,926.8435 |
0.4996 USDT |
0.4872 USDT |
0.5472 USDT |
0.4959 USDT |
| 2023-04-29 |
0.5093 USDT |
44,267.0265 |
0.5090 USDT |
0.4950 USDT |
0.5204 USDT |
0.4997 USDT |
| 2023-04-28 |
0.5154 USDT |
122,020.2238 |
0.5329 USDT |
0.4830 USDT |
0.5346 USDT |
0.5136 USDT |
| 2023-04-27 |
0.5351 USDT |
195,346.2047 |
0.5022 USDT |
0.5022 USDT |
0.5631 USDT |
0.5282 USDT |
| 2023-04-26 |
0.5019 USDT |
185,839.1861 |
0.4757 USDT |
0.4273 USDT |
0.5604 USDT |
0.5010 USDT |
| 2023-04-25 |
0.4402 USDT |
101,030.4345 |
0.4424 USDT |
0.4161 USDT |
0.4747 USDT |
0.4687 USDT |
| 2023-04-24 |
0.4611 USDT |
98,209.1535 |
0.4622 USDT |
0.4309 USDT |
0.4887 USDT |
0.4392 USDT |
| 2023-04-23 |
0.4569 USDT |
94,045.7368 |
0.4842 USDT |
0.4292 USDT |
0.4842 USDT |
0.4393 USDT |
| 2023-04-22 |
0.4656 USDT |
155,477.9238 |
0.4398 USDT |
0.4353 USDT |
0.4979 USDT |
0.4849 USDT |
| 2023-04-21 |
0.4879 USDT |
178,923.3130 |
0.5108 USDT |
0.4275 USDT |
0.5352 USDT |
0.4336 USDT |
| 2023-04-20 |
0.5533 USDT |
195,671.6348 |
0.5737 USDT |
0.4903 USDT |
0.6000 USDT |
0.5221 USDT |
| 2023-04-19 |
0.6017 USDT |
249,881.2245 |
0.7064 USDT |
0.5379 USDT |
0.7072 USDT |
0.5751 USDT |
| 2023-04-18 |
0.6962 USDT |
160,320.0491 |
0.6663 USDT |
0.6417 USDT |
0.7364 USDT |
0.7016 USDT |
| 2023-04-17 |
0.6962 USDT |
217,607.8974 |
0.7535 USDT |
0.6563 USDT |
0.7550 USDT |
0.6783 USDT |
| 2023-04-16 |
0.7513 USDT |
123,763.2216 |
0.7687 USDT |
0.7165 USDT |
0.7885 USDT |
0.7640 USDT |
| 2023-04-15 |
0.7587 USDT |
315,792.8577 |
0.6983 USDT |
0.6613 USDT |
0.8074 USDT |
0.7757 USDT |
| 2023-04-14 |
0.6806 USDT |
517,237.8719 |
0.6420 USDT |
0.6266 USDT |
0.7222 USDT |
0.6886 USDT |
| 2023-04-13 |
0.5942 USDT |
334,064.9603 |
0.5569 USDT |
0.5327 USDT |
0.6479 USDT |
0.6398 USDT |
| 2023-04-12 |
0.5253 USDT |
326,939.0697 |
0.5440 USDT |
0.4911 USDT |
0.5585 USDT |
0.5435 USDT |
| 2023-04-11 |
0.5545 USDT |
427,854.1525 |
0.5247 USDT |
0.5206 USDT |
0.5867 USDT |
0.5299 USDT |
| 2023-04-10 |
0.4999 USDT |
169,587.6493 |
0.4980 USDT |
0.4805 USDT |
0.5267 USDT |
0.5208 USDT |
| 2023-04-09 |
0.4951 USDT |
184,979.0508 |
0.4864 USDT |
0.4801 USDT |
0.5121 USDT |
0.5015 USDT |
| 2023-04-08 |
0.4901 USDT |
157,937.7537 |
0.4784 USDT |
0.4677 USDT |
0.5025 USDT |
0.4835 USDT |
| 2023-04-07 |
0.4690 USDT |
112,538.0185 |
0.4760 USDT |
0.4503 USDT |
0.4840 USDT |
0.4699 USDT |
| 2023-04-06 |
0.4799 USDT |
250,320.7811 |
0.5141 USDT |
0.4525 USDT |
0.5141 USDT |
0.4827 USDT |
| 2023-04-05 |
0.5234 USDT |
237,870.5399 |
0.5051 USDT |
0.4975 USDT |
0.5443 USDT |
0.5190 USDT |
| 2023-04-04 |
0.5135 USDT |
299,832.7688 |
0.4953 USDT |
0.4869 USDT |
0.5454 USDT |
0.5179 USDT |