Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.5778 USDT |
164,135.0397 |
0.5798 USDT |
0.5374 USDT |
0.6029 USDT |
0.5615 USDT |
| 2023-02-11 |
0.5424 USDT |
82,873.6799 |
0.5347 USDT |
0.5285 USDT |
0.5587 USDT |
0.5564 USDT |
| 2023-02-10 |
0.5516 USDT |
168,976.5706 |
0.5515 USDT |
0.5213 USDT |
0.5712 USDT |
0.5420 USDT |
| 2023-02-09 |
0.6504 USDT |
275,793.9896 |
0.7367 USDT |
0.5202 USDT |
0.7425 USDT |
0.5202 USDT |
| 2023-02-08 |
0.7561 USDT |
315,366.8386 |
0.7647 USDT |
0.6876 USDT |
0.7872 USDT |
0.7315 USDT |
| 2023-02-07 |
0.7090 USDT |
516,723.5830 |
0.6724 USDT |
0.6683 USDT |
0.7526 USDT |
0.7486 USDT |
| 2023-02-06 |
0.7335 USDT |
315,856.7398 |
0.7344 USDT |
0.7021 USDT |
0.7943 USDT |
0.7293 USDT |
| 2023-02-05 |
0.7482 USDT |
164,281.1725 |
0.7752 USDT |
0.6968 USDT |
0.7921 USDT |
0.7063 USDT |
| 2023-02-04 |
0.7924 USDT |
129,009.4391 |
0.8057 USDT |
0.7693 USDT |
0.8169 USDT |
0.8050 USDT |
| 2023-02-03 |
0.7904 USDT |
191,771.8999 |
0.7713 USDT |
0.7568 USDT |
0.8242 USDT |
0.7969 USDT |
| 2023-02-02 |
0.8074 USDT |
324,340.9563 |
0.7701 USDT |
0.7690 USDT |
0.8636 USDT |
0.8469 USDT |
| 2023-02-01 |
0.6854 USDT |
434,989.2653 |
0.7330 USDT |
0.6267 USDT |
0.7396 USDT |
0.7166 USDT |
| 2023-01-31 |
0.7031 USDT |
289,981.3625 |
0.6429 USDT |
0.6228 USDT |
0.7874 USDT |
0.7185 USDT |
| 2023-01-30 |
0.6886 USDT |
157,482.7364 |
0.7909 USDT |
0.6066 USDT |
0.7940 USDT |
0.6333 USDT |
| 2023-01-29 |
0.7468 USDT |
536,771.3514 |
0.7070 USDT |
0.6817 USDT |
0.7950 USDT |
0.7892 USDT |
| 2023-01-28 |
0.7457 USDT |
603,417.2331 |
0.7563 USDT |
0.6927 USDT |
0.8018 USDT |
0.7151 USDT |
| 2023-01-27 |
0.6940 USDT |
393,819.9259 |
0.7035 USDT |
0.6394 USDT |
0.7380 USDT |
0.7150 USDT |
| 2023-01-26 |
0.6963 USDT |
709,592.4004 |
0.6675 USDT |
0.6551 USDT |
0.7350 USDT |
0.7082 USDT |
| 2023-01-25 |
0.5992 USDT |
638,299.9549 |
0.6012 USDT |
0.5352 USDT |
0.7006 USDT |
0.6842 USDT |
| 2023-01-24 |
0.6910 USDT |
443,608.1494 |
0.6897 USDT |
0.5968 USDT |
0.7334 USDT |
0.5968 USDT |
| 2023-01-23 |
0.6963 USDT |
293,808.4084 |
0.6982 USDT |
0.6571 USDT |
0.7389 USDT |
0.6982 USDT |
| 2023-01-22 |
0.7085 USDT |
404,664.3179 |
0.6571 USDT |
0.6323 USDT |
0.7548 USDT |
0.6997 USDT |
| 2023-01-21 |
0.6532 USDT |
428,427.0613 |
0.6421 USDT |
0.6010 USDT |
0.7305 USDT |
0.6953 USDT |
| 2023-01-20 |
0.5187 USDT |
134,513.8042 |
0.5143 USDT |
0.4928 USDT |
0.5580 USDT |
0.5510 USDT |
| 2023-01-19 |
0.4975 USDT |
162,423.9030 |
0.4662 USDT |
0.4641 USDT |
0.5358 USDT |
0.5356 USDT |
| 2023-01-18 |
0.5311 USDT |
348,826.7993 |
0.5611 USDT |
0.4620 USDT |
0.6063 USDT |
0.4811 USDT |
| 2023-01-17 |
0.5923 USDT |
252,540.4828 |
0.5831 USDT |
0.5591 USDT |
0.6200 USDT |
0.5695 USDT |
| 2023-01-16 |
0.5980 USDT |
266,915.6445 |
0.5904 USDT |
0.5301 USDT |
0.6544 USDT |
0.6017 USDT |
| 2023-01-15 |
0.5685 USDT |
393,806.1569 |
0.6008 USDT |
0.5295 USDT |
0.6084 USDT |
0.5874 USDT |
| 2023-01-14 |
0.6095 USDT |
770,823.2981 |
0.5694 USDT |
0.5109 USDT |
0.6859 USDT |
0.5895 USDT |
| 2023-01-13 |
0.5008 USDT |
271,610.3889 |
0.5007 USDT |
0.4698 USDT |
0.5352 USDT |
0.5302 USDT |
| 2023-01-12 |
0.4794 USDT |
576,634.5756 |
0.4697 USDT |
0.4419 USDT |
0.5297 USDT |
0.4974 USDT |
| 2023-01-11 |
0.4263 USDT |
163,965.5117 |
0.4609 USDT |
0.4009 USDT |
0.4698 USDT |
0.4099 USDT |
| 2023-01-10 |
0.4485 USDT |
271,804.2366 |
0.4483 USDT |
0.4050 USDT |
0.4769 USDT |
0.4684 USDT |
| 2023-01-09 |
0.4616 USDT |
562,581.2941 |
0.3662 USDT |
0.3662 USDT |
0.5546 USDT |
0.4500 USDT |
| 2023-01-08 |
0.3307 USDT |
390,932.5728 |
0.3054 USDT |
0.2923 USDT |
0.3800 USDT |
0.3508 USDT |
| 2023-01-07 |
0.3020 USDT |
133,102.0997 |
0.3091 USDT |
0.2887 USDT |
0.3157 USDT |
0.2950 USDT |
| 2023-01-06 |
0.2899 USDT |
133,805.5968 |
0.2782 USDT |
0.2747 USDT |
0.3055 USDT |
0.2967 USDT |
| 2023-01-05 |
0.2736 USDT |
94,467.9518 |
0.2736 USDT |
0.2635 USDT |
0.2830 USDT |
0.2801 USDT |
| 2023-01-04 |
0.2662 USDT |
256,608.2670 |
0.2336 USDT |
0.2321 USDT |
0.2815 USDT |
0.2720 USDT |
| 2023-01-03 |
0.2338 USDT |
150,145.9231 |
0.2382 USDT |
0.2285 USDT |
0.2417 USDT |
0.2326 USDT |
| 2023-01-02 |
0.2332 USDT |
113,067.8502 |
0.2281 USDT |
0.2134 USDT |
0.2445 USDT |
0.2386 USDT |
| 2023-01-01 |
0.2241 USDT |
152,401.7699 |
0.2176 USDT |
0.2120 USDT |
0.2291 USDT |
0.2264 USDT |
| 2022-12-31 |
0.2208 USDT |
110,410.8866 |
0.2182 USDT |
0.2136 USDT |
0.2333 USDT |
0.2190 USDT |
| 2022-12-30 |
0.2138 USDT |
226,971.9716 |
0.2134 USDT |
0.2011 USDT |
0.2182 USDT |
0.2142 USDT |
| 2022-12-29 |
0.2160 USDT |
86,189.1070 |
0.2231 USDT |
0.2016 USDT |
0.2231 USDT |
0.2102 USDT |
| 2022-12-28 |
0.2367 USDT |
194,386.1724 |
0.2608 USDT |
0.2216 USDT |
0.2621 USDT |
0.2233 USDT |
| 2022-12-27 |
0.2635 USDT |
179,527.5398 |
0.2763 USDT |
0.2493 USDT |
0.2782 USDT |
0.2558 USDT |
| 2022-12-26 |
0.2655 USDT |
188,845.6113 |
0.2561 USDT |
0.2538 USDT |
0.2727 USDT |
0.2688 USDT |
| 2022-12-25 |
0.2505 USDT |
152,679.5370 |
0.2581 USDT |
0.2388 USDT |
0.2611 USDT |
0.2544 USDT |