Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
1.3822 USDT |
156,907.0697 |
1.1806 USDT |
1.1668 USDT |
1.5153 USDT |
1.4909 USDT |
| 2022-11-03 |
1.2241 USDT |
50,486.7150 |
1.1404 USDT |
1.1261 USDT |
1.2685 USDT |
1.2380 USDT |
| 2022-11-02 |
1.2542 USDT |
107,221.3977 |
1.2879 USDT |
1.0933 USDT |
1.3686 USDT |
1.1223 USDT |
| 2022-11-01 |
1.3661 USDT |
62,461.5827 |
1.3395 USDT |
1.2639 USDT |
1.4452 USDT |
1.2900 USDT |
| 2022-10-31 |
1.3517 USDT |
97,108.8337 |
1.3441 USDT |
1.2550 USDT |
1.4561 USDT |
1.3178 USDT |
| 2022-10-30 |
1.4177 USDT |
53,315.9179 |
1.4892 USDT |
1.3028 USDT |
1.5103 USDT |
1.3228 USDT |
| 2022-10-29 |
1.4513 USDT |
79,329.8502 |
1.3483 USDT |
1.3125 USDT |
1.7059 USDT |
1.5363 USDT |
| 2022-10-28 |
1.2151 USDT |
129,064.2408 |
1.1911 USDT |
1.1120 USDT |
1.3580 USDT |
1.3362 USDT |
| 2022-10-27 |
1.3720 USDT |
70,009.6295 |
1.3456 USDT |
1.2839 USDT |
1.4906 USDT |
1.3208 USDT |
| 2022-10-26 |
1.3520 USDT |
132,887.4501 |
1.3132 USDT |
1.2616 USDT |
1.4423 USDT |
1.3529 USDT |
| 2022-10-25 |
1.1992 USDT |
188,854.1289 |
0.9804 USDT |
0.9661 USDT |
1.4800 USDT |
1.4155 USDT |
| 2022-10-24 |
0.9874 USDT |
77,803.7945 |
1.0167 USDT |
0.9373 USDT |
1.0366 USDT |
0.9891 USDT |
| 2022-10-23 |
0.9436 USDT |
50,157.8573 |
0.9314 USDT |
0.8935 USDT |
0.9725 USDT |
0.9588 USDT |
| 2022-10-22 |
0.9157 USDT |
63,100.3798 |
0.9176 USDT |
0.8798 USDT |
0.9467 USDT |
0.9121 USDT |
| 2022-10-21 |
0.8582 USDT |
73,090.2234 |
0.8404 USDT |
0.7917 USDT |
0.9565 USDT |
0.9275 USDT |
| 2022-10-20 |
0.9166 USDT |
58,923.4491 |
0.9136 USDT |
0.8163 USDT |
0.9754 USDT |
0.8507 USDT |
| 2022-10-19 |
0.9983 USDT |
32,642.2081 |
1.0365 USDT |
0.9606 USDT |
1.0392 USDT |
1.0029 USDT |
| 2022-10-18 |
1.0921 USDT |
26,022.0614 |
1.1314 USDT |
1.0521 USDT |
1.1435 USDT |
1.0659 USDT |
| 2022-10-17 |
1.1166 USDT |
51,642.5233 |
1.1048 USDT |
1.0714 USDT |
1.1580 USDT |
1.1112 USDT |
| 2022-10-16 |
1.0922 USDT |
52,317.3605 |
1.0554 USDT |
1.0554 USDT |
1.1580 USDT |
1.1079 USDT |
| 2022-10-15 |
1.0808 USDT |
16,032.7222 |
1.0752 USDT |
1.0400 USDT |
1.1068 USDT |
1.0698 USDT |
| 2022-10-14 |
1.1805 USDT |
99,738.8320 |
1.1767 USDT |
1.0254 USDT |
1.2838 USDT |
1.0330 USDT |
| 2022-10-13 |
1.0678 USDT |
108,708.6208 |
1.2082 USDT |
0.9073 USDT |
1.2299 USDT |
1.1822 USDT |
| 2022-10-12 |
1.3147 USDT |
24,418.0032 |
1.3156 USDT |
1.2547 USDT |
1.3641 USDT |
1.2621 USDT |
| 2022-10-11 |
1.3747 USDT |
59,923.1905 |
1.4447 USDT |
1.3054 USDT |
1.4447 USDT |
1.3467 USDT |
| 2022-10-10 |
1.6214 USDT |
21,173.5370 |
1.6933 USDT |
1.5564 USDT |
1.7400 USDT |
1.5600 USDT |
| 2022-10-09 |
1.6871 USDT |
8,933.7062 |
1.6701 USDT |
1.6600 USDT |
1.7057 USDT |
1.6816 USDT |
| 2022-10-08 |
1.7189 USDT |
9,484.8082 |
1.7025 USDT |
1.7023 USDT |
1.7403 USDT |
1.7111 USDT |
| 2022-10-07 |
1.7254 USDT |
33,921.6409 |
1.7639 USDT |
1.6856 USDT |
1.7789 USDT |
1.7033 USDT |
| 2022-10-06 |
1.7935 USDT |
20,730.0061 |
1.8096 USDT |
1.7363 USDT |
1.8753 USDT |
1.7704 USDT |
| 2022-10-05 |
1.7841 USDT |
28,596.9107 |
1.8665 USDT |
1.7060 USDT |
1.8737 USDT |
1.7930 USDT |
| 2022-10-04 |
1.8241 USDT |
40,176.6377 |
1.7722 USDT |
1.7383 USDT |
1.9000 USDT |
1.8676 USDT |
| 2022-10-03 |
1.7171 USDT |
27,891.9420 |
1.6700 USDT |
1.6555 USDT |
1.7786 USDT |
1.7600 USDT |
| 2022-10-02 |
1.7698 USDT |
25,033.0767 |
1.8146 USDT |
1.7005 USDT |
1.8454 USDT |
1.7535 USDT |
| 2022-10-01 |
1.8369 USDT |
11,932.2163 |
1.8693 USDT |
1.7900 USDT |
1.8871 USDT |
1.7900 USDT |
| 2022-09-30 |
1.8912 USDT |
36,907.1520 |
1.9046 USDT |
1.8249 USDT |
1.9611 USDT |
1.8392 USDT |
| 2022-09-29 |
1.8610 USDT |
38,000.8666 |
1.9066 USDT |
1.7874 USDT |
1.9322 USDT |
1.8901 USDT |
| 2022-09-28 |
1.8577 USDT |
48,664.2276 |
1.9559 USDT |
1.7653 USDT |
1.9900 USDT |
1.9005 USDT |
| 2022-09-27 |
2.0657 USDT |
87,805.1569 |
2.0432 USDT |
1.9104 USDT |
2.2484 USDT |
1.9533 USDT |
| 2022-09-26 |
2.0029 USDT |
41,188.1896 |
2.0193 USDT |
1.9000 USDT |
2.0839 USDT |
2.0285 USDT |
| 2022-09-25 |
2.1235 USDT |
46,679.7900 |
2.1129 USDT |
2.0114 USDT |
2.2650 USDT |
2.0657 USDT |
| 2022-09-24 |
2.2669 USDT |
41,056.9585 |
2.2679 USDT |
2.1842 USDT |
2.3500 USDT |
2.2610 USDT |
| 2022-09-23 |
2.2257 USDT |
78,462.7358 |
2.2255 USDT |
2.0418 USDT |
2.4893 USDT |
2.0580 USDT |
| 2022-09-22 |
2.0814 USDT |
70,714.9476 |
1.9557 USDT |
1.8929 USDT |
2.2339 USDT |
2.0797 USDT |
| 2022-09-21 |
2.0800 USDT |
114,287.6870 |
2.0010 USDT |
1.8257 USDT |
2.2794 USDT |
1.9344 USDT |
| 2022-09-20 |
2.0754 USDT |
67,458.8917 |
2.1871 USDT |
1.9501 USDT |
2.2079 USDT |
2.0010 USDT |
| 2022-09-19 |
2.0795 USDT |
76,537.6249 |
2.1280 USDT |
1.9111 USDT |
2.2300 USDT |
2.1642 USDT |
| 2022-09-18 |
2.5920 USDT |
33,889.9268 |
2.7517 USDT |
2.3870 USDT |
2.8225 USDT |
2.4190 USDT |
| 2022-09-17 |
2.6512 USDT |
36,472.5547 |
2.5536 USDT |
2.5235 USDT |
2.7552 USDT |
2.7085 USDT |
| 2022-09-16 |
2.3819 USDT |
27,570.6949 |
2.4610 USDT |
2.2647 USDT |
2.5704 USDT |
2.3367 USDT |