Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.5035 USDT |
441,179.0626 |
0.4770 USDT |
0.4390 USDT |
0.5601 USDT |
0.4856 USDT |
| 2023-04-02 |
0.4849 USDT |
242,887.8081 |
0.5218 USDT |
0.4549 USDT |
0.5218 USDT |
0.4741 USDT |
| 2023-04-01 |
0.5264 USDT |
244,475.9967 |
0.5473 USDT |
0.5060 USDT |
0.5652 USDT |
0.5330 USDT |
| 2023-03-31 |
0.5461 USDT |
467,503.5463 |
0.4656 USDT |
0.4584 USDT |
0.5860 USDT |
0.5506 USDT |
| 2023-03-30 |
0.4713 USDT |
203,438.5147 |
0.4847 USDT |
0.4410 USDT |
0.5080 USDT |
0.4732 USDT |
| 2023-03-29 |
0.4891 USDT |
218,721.4247 |
0.4398 USDT |
0.4337 USDT |
0.5164 USDT |
0.5002 USDT |
| 2023-03-28 |
0.3924 USDT |
198,016.8052 |
0.3683 USDT |
0.3587 USDT |
0.4300 USDT |
0.4300 USDT |
| 2023-03-27 |
0.3706 USDT |
119,821.7056 |
0.4032 USDT |
0.3374 USDT |
0.4058 USDT |
0.3652 USDT |
| 2023-03-26 |
0.3993 USDT |
169,521.0819 |
0.3900 USDT |
0.3800 USDT |
0.4202 USDT |
0.4023 USDT |
| 2023-03-25 |
0.4109 USDT |
125,718.5186 |
0.4176 USDT |
0.3780 USDT |
0.4298 USDT |
0.3923 USDT |
| 2023-03-24 |
0.4264 USDT |
182,103.6282 |
0.4634 USDT |
0.4044 USDT |
0.4677 USDT |
0.4167 USDT |
| 2023-03-23 |
0.4564 USDT |
362,767.6023 |
0.4230 USDT |
0.4012 USDT |
0.5132 USDT |
0.4537 USDT |
| 2023-03-22 |
0.4607 USDT |
677,930.3689 |
0.4621 USDT |
0.3860 USDT |
0.5248 USDT |
0.4124 USDT |
| 2023-03-21 |
0.4176 USDT |
424,434.2443 |
0.3445 USDT |
0.3415 USDT |
0.5134 USDT |
0.4745 USDT |
| 2023-03-20 |
0.3697 USDT |
139,767.0712 |
0.3926 USDT |
0.3405 USDT |
0.3937 USDT |
0.3456 USDT |
| 2023-03-19 |
0.3947 USDT |
77,125.9613 |
0.3674 USDT |
0.3674 USDT |
0.4163 USDT |
0.3957 USDT |
| 2023-03-18 |
0.4084 USDT |
171,276.2768 |
0.4100 USDT |
0.3672 USDT |
0.4360 USDT |
0.3770 USDT |
| 2023-03-17 |
0.3670 USDT |
361,965.2485 |
0.3343 USDT |
0.3229 USDT |
0.4045 USDT |
0.3962 USDT |
| 2023-03-16 |
0.3328 USDT |
213,283.7215 |
0.3325 USDT |
0.3130 USDT |
0.3493 USDT |
0.3333 USDT |
| 2023-03-15 |
0.3460 USDT |
223,828.4288 |
0.4040 USDT |
0.3021 USDT |
0.4140 USDT |
0.3461 USDT |
| 2023-03-14 |
0.4347 USDT |
216,213.7486 |
0.4026 USDT |
0.3813 USDT |
0.4916 USDT |
0.4052 USDT |
| 2023-03-13 |
0.3880 USDT |
274,032.9931 |
0.3642 USDT |
0.3527 USDT |
0.4294 USDT |
0.4052 USDT |
| 2023-03-12 |
0.3055 USDT |
159,299.0743 |
0.2939 USDT |
0.2812 USDT |
0.3546 USDT |
0.3522 USDT |
| 2023-03-11 |
0.3114 USDT |
134,546.8687 |
0.3227 USDT |
0.2822 USDT |
0.3463 USDT |
0.2855 USDT |
| 2023-03-10 |
0.3020 USDT |
218,533.5196 |
0.3047 USDT |
0.2706 USDT |
0.3337 USDT |
0.3175 USDT |
| 2023-03-09 |
0.3158 USDT |
142,915.4812 |
0.3306 USDT |
0.2793 USDT |
0.3487 USDT |
0.3016 USDT |
| 2023-03-08 |
0.3610 USDT |
52,912.9147 |
0.3789 USDT |
0.3313 USDT |
0.3848 USDT |
0.3543 USDT |
| 2023-03-07 |
0.3710 USDT |
79,172.2268 |
0.3759 USDT |
0.3460 USDT |
0.3919 USDT |
0.3781 USDT |
| 2023-03-06 |
0.3846 USDT |
41,005.2627 |
0.3941 USDT |
0.3721 USDT |
0.4048 USDT |
0.3757 USDT |
| 2023-03-05 |
0.4113 USDT |
58,372.5953 |
0.4003 USDT |
0.3959 USDT |
0.4235 USDT |
0.3962 USDT |
| 2023-03-04 |
0.4182 USDT |
58,077.2350 |
0.4218 USDT |
0.4041 USDT |
0.4323 USDT |
0.4069 USDT |
| 2023-03-03 |
0.3989 USDT |
142,329.9851 |
0.4540 USDT |
0.3481 USDT |
0.4546 USDT |
0.4148 USDT |
| 2023-03-02 |
0.4710 USDT |
118,482.8488 |
0.4935 USDT |
0.4319 USDT |
0.5066 USDT |
0.4491 USDT |
| 2023-03-01 |
0.4967 USDT |
78,373.0377 |
0.4613 USDT |
0.4595 USDT |
0.5185 USDT |
0.4977 USDT |
| 2023-02-28 |
0.4980 USDT |
72,664.1943 |
0.5182 USDT |
0.4530 USDT |
0.5330 USDT |
0.4698 USDT |
| 2023-02-27 |
0.5128 USDT |
83,003.8989 |
0.5323 USDT |
0.4881 USDT |
0.5446 USDT |
0.5101 USDT |
| 2023-02-26 |
0.5178 USDT |
64,922.0063 |
0.5132 USDT |
0.4930 USDT |
0.5446 USDT |
0.5226 USDT |
| 2023-02-25 |
0.5189 USDT |
25,042.3635 |
0.5333 USDT |
0.5004 USDT |
0.5370 USDT |
0.5126 USDT |
| 2023-02-24 |
0.5621 USDT |
74,582.6142 |
0.6037 USDT |
0.5077 USDT |
0.6212 USDT |
0.5259 USDT |
| 2023-02-23 |
0.6431 USDT |
175,090.2077 |
0.6429 USDT |
0.5985 USDT |
0.6698 USDT |
0.6200 USDT |
| 2023-02-22 |
0.6215 USDT |
180,425.3753 |
0.6575 USDT |
0.5859 USDT |
0.6618 USDT |
0.6342 USDT |
| 2023-02-21 |
0.6833 USDT |
232,001.3927 |
0.7243 USDT |
0.6231 USDT |
0.7337 USDT |
0.6569 USDT |
| 2023-02-20 |
0.7251 USDT |
216,688.4081 |
0.6992 USDT |
0.6524 USDT |
0.7551 USDT |
0.7397 USDT |
| 2023-02-19 |
0.7316 USDT |
241,171.4526 |
0.7402 USDT |
0.6891 USDT |
0.7697 USDT |
0.6976 USDT |
| 2023-02-18 |
0.7360 USDT |
191,245.4362 |
0.7259 USDT |
0.6969 USDT |
0.8056 USDT |
0.7224 USDT |
| 2023-02-17 |
0.7071 USDT |
306,657.9038 |
0.6508 USDT |
0.6427 USDT |
0.7615 USDT |
0.7257 USDT |
| 2023-02-16 |
0.7601 USDT |
332,607.2624 |
0.8105 USDT |
0.7000 USDT |
0.8324 USDT |
0.7127 USDT |
| 2023-02-15 |
0.6864 USDT |
236,790.3129 |
0.6567 USDT |
0.6314 USDT |
0.7481 USDT |
0.7346 USDT |
| 2023-02-14 |
0.5844 USDT |
260,195.8471 |
0.5353 USDT |
0.5145 USDT |
0.6797 USDT |
0.6603 USDT |
| 2023-02-13 |
0.5157 USDT |
227,522.7682 |
0.5583 USDT |
0.4731 USDT |
0.5643 USDT |
0.5330 USDT |