Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
2.5339 USDT |
39,755.9850 |
2.6904 USDT |
2.3662 USDT |
2.6905 USDT |
2.4632 USDT |
| 2022-09-14 |
2.6219 USDT |
76,935.6465 |
2.4135 USDT |
2.3900 USDT |
2.7920 USDT |
2.6925 USDT |
| 2022-09-13 |
2.6898 USDT |
93,487.3469 |
3.1167 USDT |
2.4106 USDT |
3.2156 USDT |
2.4760 USDT |
| 2022-09-12 |
3.2653 USDT |
57,190.2411 |
3.2583 USDT |
3.0158 USDT |
3.4416 USDT |
3.2750 USDT |
| 2022-09-11 |
3.3043 USDT |
46,705.3956 |
3.3183 USDT |
3.0936 USDT |
3.4577 USDT |
3.1720 USDT |
| 2022-09-10 |
3.3201 USDT |
80,274.4209 |
3.1380 USDT |
2.9949 USDT |
3.6000 USDT |
3.3067 USDT |
| 2022-09-09 |
2.9684 USDT |
73,451.0345 |
2.7381 USDT |
2.7305 USDT |
3.1791 USDT |
3.0209 USDT |
| 2022-09-08 |
2.6376 USDT |
47,028.6567 |
2.7321 USDT |
2.4819 USDT |
2.7900 USDT |
2.6234 USDT |
| 2022-09-07 |
2.5127 USDT |
52,118.8734 |
2.5117 USDT |
2.3596 USDT |
2.7144 USDT |
2.6366 USDT |
| 2022-09-06 |
3.2022 USDT |
58,019.6912 |
3.1862 USDT |
2.9666 USDT |
3.4490 USDT |
3.1259 USDT |
| 2022-09-05 |
3.0641 USDT |
50,301.0916 |
3.2634 USDT |
2.8859 USDT |
3.3231 USDT |
3.0512 USDT |
| 2022-09-04 |
3.1373 USDT |
68,837.1322 |
2.8530 USDT |
2.7973 USDT |
3.3454 USDT |
3.2220 USDT |
| 2022-09-03 |
2.7712 USDT |
73,913.3757 |
2.4380 USDT |
2.4363 USDT |
2.9511 USDT |
2.8512 USDT |
| 2022-09-02 |
2.5435 USDT |
31,498.7604 |
2.5107 USDT |
2.4310 USDT |
2.6508 USDT |
2.5000 USDT |
| 2022-09-01 |
2.3777 USDT |
42,303.0038 |
2.3281 USDT |
2.2500 USDT |
2.5584 USDT |
2.5097 USDT |
| 2022-08-31 |
2.5045 USDT |
46,214.1079 |
2.4440 USDT |
2.3690 USDT |
2.5991 USDT |
2.4165 USDT |
| 2022-08-30 |
2.3850 USDT |
63,071.0699 |
2.4010 USDT |
2.2032 USDT |
2.6060 USDT |
2.4052 USDT |
| 2022-08-29 |
2.2474 USDT |
41,263.8184 |
2.0995 USDT |
2.0200 USDT |
2.4031 USDT |
2.3919 USDT |
| 2022-08-28 |
2.3857 USDT |
38,619.5045 |
2.4371 USDT |
2.2305 USDT |
2.5400 USDT |
2.3527 USDT |
| 2022-08-27 |
2.2984 USDT |
37,399.5349 |
2.1551 USDT |
2.0795 USDT |
2.4610 USDT |
2.3499 USDT |
| 2022-08-26 |
2.7617 USDT |
110,994.6734 |
2.7177 USDT |
2.2956 USDT |
3.0747 USDT |
2.3771 USDT |
| 2022-08-25 |
2.7080 USDT |
23,806.2954 |
2.6230 USDT |
2.6178 USDT |
2.8085 USDT |
2.7505 USDT |
| 2022-08-24 |
2.6607 USDT |
49,964.5323 |
2.7697 USDT |
2.5545 USDT |
2.7888 USDT |
2.7383 USDT |
| 2022-08-23 |
2.6425 USDT |
36,789.2789 |
2.7100 USDT |
2.4181 USDT |
2.7700 USDT |
2.6176 USDT |
| 2022-08-22 |
2.5431 USDT |
29,466.1683 |
2.7359 USDT |
2.2900 USDT |
2.7359 USDT |
2.4732 USDT |
| 2022-08-21 |
2.6526 USDT |
72,119.1381 |
2.5472 USDT |
2.4561 USDT |
2.8969 USDT |
2.7581 USDT |
| 2022-08-20 |
2.5691 USDT |
49,432.0138 |
2.5362 USDT |
2.2208 USDT |
2.7485 USDT |
2.3761 USDT |
| 2022-08-19 |
3.0896 USDT |
73,696.1712 |
3.9350 USDT |
2.7180 USDT |
3.9350 USDT |
2.7500 USDT |
| 2022-08-18 |
4.5547 USDT |
27,617.0154 |
4.5684 USDT |
4.2284 USDT |
4.7445 USDT |
4.3704 USDT |
| 2022-08-17 |
5.0470 USDT |
59,257.3572 |
5.1157 USDT |
4.3600 USDT |
5.7991 USDT |
4.5929 USDT |
| 2022-08-16 |
5.1673 USDT |
40,713.4174 |
4.9036 USDT |
4.8657 USDT |
5.4506 USDT |
5.2505 USDT |
| 2022-08-15 |
5.2364 USDT |
51,151.0555 |
5.4816 USDT |
4.8000 USDT |
5.8396 USDT |
5.0492 USDT |
| 2022-08-14 |
5.7918 USDT |
54,837.9254 |
5.2022 USDT |
5.1578 USDT |
6.1502 USDT |
5.3727 USDT |
| 2022-08-13 |
5.1069 USDT |
50,426.2832 |
4.7433 USDT |
4.6681 USDT |
5.3900 USDT |
5.1761 USDT |
| 2022-08-12 |
4.4966 USDT |
36,979.5163 |
4.5000 USDT |
4.1998 USDT |
4.7093 USDT |
4.6304 USDT |
| 2022-08-11 |
4.7654 USDT |
58,928.4756 |
4.6813 USDT |
4.5277 USDT |
4.9601 USDT |
4.5586 USDT |
| 2022-08-10 |
4.2823 USDT |
74,804.4309 |
4.1179 USDT |
3.8960 USDT |
4.7211 USDT |
4.4808 USDT |
| 2022-08-09 |
4.4406 USDT |
59,628.6456 |
4.7888 USDT |
4.0017 USDT |
4.7890 USDT |
4.1224 USDT |
| 2022-08-08 |
4.7965 USDT |
66,129.1179 |
4.5486 USDT |
4.4516 USDT |
5.0725 USDT |
4.7081 USDT |
| 2022-08-07 |
4.3347 USDT |
57,239.1211 |
4.1770 USDT |
4.0000 USDT |
4.7755 USDT |
4.7415 USDT |
| 2022-08-06 |
4.3019 USDT |
45,293.9581 |
4.3019 USDT |
4.1504 USDT |
4.4467 USDT |
4.3074 USDT |
| 2022-08-05 |
4.1363 USDT |
74,467.6905 |
3.8952 USDT |
3.8820 USDT |
4.3577 USDT |
4.1109 USDT |
| 2022-08-04 |
4.0005 USDT |
87,533.0362 |
3.9262 USDT |
3.7550 USDT |
4.2282 USDT |
3.8712 USDT |
| 2022-08-03 |
4.0437 USDT |
71,426.8738 |
3.8602 USDT |
3.6602 USDT |
4.2678 USDT |
4.2126 USDT |
| 2022-08-02 |
3.9309 USDT |
85,711.3499 |
4.2547 USDT |
3.6584 USDT |
4.2995 USDT |
3.9823 USDT |
| 2022-08-01 |
4.3645 USDT |
44,715.6312 |
4.3765 USDT |
4.0579 USDT |
4.6100 USDT |
4.2390 USDT |
| 2022-07-31 |
4.7509 USDT |
103,253.4208 |
4.6695 USDT |
4.4994 USDT |
5.1189 USDT |
4.8172 USDT |
| 2022-07-30 |
4.8660 USDT |
115,042.6050 |
4.5790 USDT |
4.2631 USDT |
5.4000 USDT |
4.8036 USDT |
| 2022-07-29 |
4.6551 USDT |
161,428.8905 |
4.3400 USDT |
4.1918 USDT |
5.1834 USDT |
4.4970 USDT |
| 2022-07-28 |
4.1700 USDT |
83,517.0886 |
4.3166 USDT |
3.7516 USDT |
4.4900 USDT |
4.2789 USDT |