Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
3.3856 USDT |
45,896.7460 |
3.3849 USDT |
3.2109 USDT |
3.5654 USDT |
3.3765 USDT |
| 2022-07-26 |
3.2678 USDT |
56,877.5705 |
3.5617 USDT |
3.0255 USDT |
3.6069 USDT |
3.2550 USDT |
| 2022-07-25 |
4.0773 USDT |
87,521.8228 |
4.6120 USDT |
3.7128 USDT |
4.6916 USDT |
4.1334 USDT |
| 2022-07-24 |
4.8758 USDT |
78,498.5865 |
4.8377 USDT |
4.5858 USDT |
5.2779 USDT |
4.8185 USDT |
| 2022-07-23 |
4.1261 USDT |
96,711.4239 |
3.9828 USDT |
3.7651 USDT |
4.8442 USDT |
4.8018 USDT |
| 2022-07-22 |
4.3570 USDT |
48,207.7404 |
4.4680 USDT |
3.8600 USDT |
4.7500 USDT |
4.0562 USDT |
| 2022-07-21 |
4.1105 USDT |
48,506.7270 |
4.2150 USDT |
3.8453 USDT |
4.3956 USDT |
4.2544 USDT |
| 2022-07-20 |
5.0911 USDT |
123,944.6904 |
4.9634 USDT |
4.1435 USDT |
6.0000 USDT |
4.3215 USDT |
| 2022-07-19 |
4.4661 USDT |
78,575.3480 |
4.3428 USDT |
3.8733 USDT |
4.9698 USDT |
4.8232 USDT |
| 2022-07-18 |
4.0854 USDT |
97,298.9166 |
3.3897 USDT |
3.3160 USDT |
4.5609 USDT |
4.3516 USDT |
| 2022-07-17 |
3.5598 USDT |
19,499.9911 |
3.6442 USDT |
3.3610 USDT |
3.8200 USDT |
3.5486 USDT |
| 2022-07-16 |
3.3489 USDT |
38,455.0823 |
3.2914 USDT |
3.0784 USDT |
3.6788 USDT |
3.5705 USDT |
| 2022-07-15 |
3.2975 USDT |
73,962.6141 |
3.3172 USDT |
3.0800 USDT |
3.5461 USDT |
3.3577 USDT |
| 2022-07-14 |
3.0652 USDT |
47,208.3153 |
3.2546 USDT |
2.7482 USDT |
3.3983 USDT |
3.2433 USDT |
| 2022-07-13 |
2.8590 USDT |
48,557.5183 |
2.8028 USDT |
2.5430 USDT |
3.2088 USDT |
2.9273 USDT |
| 2022-07-12 |
3.1421 USDT |
42,138.7328 |
3.1603 USDT |
2.8900 USDT |
3.3956 USDT |
2.9223 USDT |
| 2022-07-11 |
3.5470 USDT |
30,133.3817 |
3.8588 USDT |
3.3000 USDT |
3.8665 USDT |
3.4327 USDT |
| 2022-07-10 |
4.0332 USDT |
20,884.8970 |
4.3018 USDT |
3.6800 USDT |
4.3285 USDT |
4.0072 USDT |
| 2022-07-09 |
4.2500 USDT |
19,459.4729 |
3.9789 USDT |
3.9652 USDT |
4.4482 USDT |
4.3833 USDT |
| 2022-07-08 |
4.1634 USDT |
32,392.2124 |
4.2936 USDT |
3.8340 USDT |
4.6695 USDT |
4.1379 USDT |
| 2022-07-07 |
4.1094 USDT |
41,623.5394 |
3.9488 USDT |
3.8911 USDT |
4.4400 USDT |
4.3511 USDT |
| 2022-07-06 |
3.8004 USDT |
30,684.3690 |
3.7979 USDT |
3.5659 USDT |
3.9370 USDT |
3.9023 USDT |
| 2022-07-05 |
3.7752 USDT |
34,828.6025 |
4.1489 USDT |
3.4676 USDT |
4.1527 USDT |
3.6977 USDT |
| 2022-07-04 |
3.8224 USDT |
44,360.6204 |
3.8080 USDT |
3.5205 USDT |
4.3000 USDT |
4.0922 USDT |
| 2022-07-03 |
3.6466 USDT |
19,077.2990 |
3.8024 USDT |
3.4749 USDT |
3.8314 USDT |
3.8300 USDT |
| 2022-07-02 |
3.6500 USDT |
16,124.2057 |
3.6236 USDT |
3.4516 USDT |
3.8054 USDT |
3.7374 USDT |
| 2022-07-01 |
3.8139 USDT |
42,613.5973 |
3.9264 USDT |
3.5010 USDT |
4.2456 USDT |
3.6593 USDT |
| 2022-06-30 |
3.6026 USDT |
57,817.7417 |
4.0922 USDT |
3.2920 USDT |
4.1200 USDT |
3.6241 USDT |
| 2022-06-29 |
4.1574 USDT |
37,561.4139 |
4.1688 USDT |
3.8856 USDT |
4.3939 USDT |
4.1998 USDT |
| 2022-06-28 |
4.5622 USDT |
51,412.3796 |
4.6181 USDT |
4.0976 USDT |
4.9731 USDT |
4.2692 USDT |
| 2022-06-27 |
4.8177 USDT |
59,161.3955 |
4.7374 USDT |
4.3085 USDT |
5.2779 USDT |
4.7902 USDT |
| 2022-06-26 |
5.3397 USDT |
55,822.7307 |
5.0248 USDT |
4.8834 USDT |
5.8600 USDT |
5.0509 USDT |
| 2022-06-25 |
4.8742 USDT |
45,950.6509 |
4.9944 USDT |
4.4170 USDT |
5.3141 USDT |
4.8884 USDT |
| 2022-06-24 |
4.9099 USDT |
41,114.0931 |
4.5398 USDT |
4.3967 USDT |
5.3282 USDT |
4.8455 USDT |
| 2022-06-23 |
4.2690 USDT |
41,099.8130 |
3.9649 USDT |
3.9196 USDT |
4.5057 USDT |
4.3187 USDT |
| 2022-06-22 |
4.2574 USDT |
59,003.6508 |
4.5816 USDT |
3.9075 USDT |
4.6783 USDT |
4.0188 USDT |
| 2022-06-21 |
5.0426 USDT |
82,611.8580 |
4.9144 USDT |
4.3977 USDT |
5.5608 USDT |
4.5046 USDT |
| 2022-06-20 |
4.7537 USDT |
81,247.4686 |
4.7560 USDT |
4.0194 USDT |
5.4232 USDT |
4.6590 USDT |
| 2022-06-19 |
4.0279 USDT |
70,946.4883 |
3.9700 USDT |
3.4031 USDT |
4.5091 USDT |
4.4142 USDT |
| 2022-06-18 |
4.0511 USDT |
132,215.8933 |
4.9579 USDT |
3.0000 USDT |
5.2264 USDT |
4.0711 USDT |
| 2022-06-17 |
5.0208 USDT |
59,070.4901 |
4.6640 USDT |
4.5648 USDT |
5.4539 USDT |
4.9136 USDT |
| 2022-06-16 |
5.7381 USDT |
84,363.5459 |
6.9856 USDT |
4.7692 USDT |
7.4900 USDT |
5.0522 USDT |
| 2022-06-15 |
4.8667 USDT |
92,632.3399 |
5.3065 USDT |
4.1712 USDT |
5.6399 USDT |
4.9591 USDT |
| 2022-06-14 |
5.3076 USDT |
100,589.7717 |
4.8788 USDT |
4.0000 USDT |
6.5000 USDT |
5.0390 USDT |
| 2022-06-13 |
4.9797 USDT |
152,746.5310 |
5.7359 USDT |
3.8899 USDT |
6.0500 USDT |
5.5495 USDT |
| 2022-06-12 |
7.0711 USDT |
88,350.1684 |
8.6984 USDT |
5.9030 USDT |
8.9737 USDT |
6.1321 USDT |
| 2022-06-11 |
9.5719 USDT |
62,850.8895 |
9.6134 USDT |
8.1372 USDT |
11.6635 USDT |
8.6277 USDT |
| 2022-06-10 |
11.3063 USDT |
45,305.1221 |
13.2092 USDT |
9.2232 USDT |
13.5395 USDT |
9.9900 USDT |
| 2022-06-09 |
13.9438 USDT |
34,859.4925 |
13.8790 USDT |
12.8845 USDT |
14.7783 USDT |
13.6168 USDT |
| 2022-06-08 |
14.1127 USDT |
63,114.3458 |
12.2331 USDT |
12.0677 USDT |
15.4319 USDT |
14.2757 USDT |