Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
11.7873 USDT |
60,138.0353 |
12.0028 USDT |
9.8690 USDT |
14.0000 USDT |
12.8397 USDT |
| 2022-06-06 |
12.3721 USDT |
54,249.0453 |
9.7779 USDT |
9.7577 USDT |
13.8979 USDT |
11.7888 USDT |
| 2022-06-05 |
9.7997 USDT |
14,968.9471 |
9.7973 USDT |
9.1968 USDT |
10.5706 USDT |
10.4754 USDT |
| 2022-06-04 |
9.4618 USDT |
19,272.9382 |
9.4627 USDT |
8.6985 USDT |
9.9906 USDT |
9.6393 USDT |
| 2022-06-03 |
10.0015 USDT |
36,777.8664 |
11.0880 USDT |
8.4311 USDT |
11.9636 USDT |
9.2881 USDT |
| 2022-06-02 |
10.3700 USDT |
39,638.6604 |
9.2553 USDT |
9.1210 USDT |
11.5485 USDT |
10.6114 USDT |
| 2022-06-01 |
12.6868 USDT |
33,265.9974 |
15.0068 USDT |
9.9081 USDT |
15.2558 USDT |
10.4085 USDT |
| 2022-05-31 |
15.0303 USDT |
51,411.2060 |
11.5921 USDT |
11.4504 USDT |
18.8143 USDT |
13.7967 USDT |
| 2022-05-30 |
9.4884 USDT |
26,696.0154 |
7.4608 USDT |
7.3026 USDT |
11.3486 USDT |
10.9985 USDT |
| 2022-05-29 |
7.0447 USDT |
13,250.5490 |
6.7288 USDT |
6.4020 USDT |
7.5081 USDT |
7.5081 USDT |
| 2022-05-28 |
6.4891 USDT |
11,822.9483 |
6.3296 USDT |
5.9929 USDT |
6.8883 USDT |
6.7363 USDT |
| 2022-05-27 |
6.6086 USDT |
18,950.9223 |
7.5011 USDT |
5.8682 USDT |
7.5801 USDT |
6.1480 USDT |
| 2022-05-26 |
8.0621 USDT |
19,774.5434 |
9.3116 USDT |
6.5498 USDT |
9.6485 USDT |
7.7000 USDT |
| 2022-05-25 |
9.4495 USDT |
10,041.0524 |
9.6406 USDT |
8.8778 USDT |
10.2770 USDT |
9.4239 USDT |
| 2022-05-24 |
9.1728 USDT |
9,362.1718 |
9.2308 USDT |
8.2625 USDT |
9.8606 USDT |
9.1226 USDT |
| 2022-05-23 |
11.0835 USDT |
15,388.3123 |
10.9714 USDT |
9.0354 USDT |
12.0000 USDT |
9.2472 USDT |
| 2022-05-22 |
10.6572 USDT |
9,104.2749 |
10.2195 USDT |
9.8536 USDT |
11.3735 USDT |
10.6945 USDT |
| 2022-05-21 |
10.0158 USDT |
18,861.0266 |
9.6271 USDT |
9.2224 USDT |
10.8323 USDT |
10.1990 USDT |
| 2022-05-20 |
10.1401 USDT |
22,879.7998 |
10.5774 USDT |
8.7420 USDT |
11.1155 USDT |
9.5843 USDT |
| 2022-05-19 |
9.9138 USDT |
27,905.5700 |
9.1317 USDT |
8.4284 USDT |
11.3211 USDT |
10.3761 USDT |
| 2022-05-18 |
12.1337 USDT |
20,221.7479 |
14.4953 USDT |
9.8059 USDT |
15.0039 USDT |
10.7387 USDT |
| 2022-05-17 |
0.0052 USDT |
56,360,014.8864 |
0.0013 USDT |
0.0013 USDT |
16.1663 USDT |
13.6848 USDT |
| 2022-05-16 |
0.0014 USDT |
225,719,707.7665 |
0.0016 USDT |
0.0012 USDT |
0.0017 USDT |
0.0014 USDT |
| 2022-05-15 |
0.0013 USDT |
139,783,726.7690 |
0.0012 USDT |
0.0010 USDT |
0.0015 USDT |
0.0014 USDT |
| 2022-05-14 |
0.0011 USDT |
167,442,918.5356 |
0.0011 USDT |
0.0009 USDT |
0.0014 USDT |
0.0010 USDT |
| 2022-05-13 |
0.0013 USDT |
244,043,270.4231 |
0.0009 USDT |
0.0009 USDT |
0.0017 USDT |
0.0012 USDT |
| 2022-05-12 |
0.0009 USDT |
125,278,981.6488 |
0.0013 USDT |
0.0006 USDT |
0.0014 USDT |
0.0009 USDT |
| 2022-05-11 |
0.0020 USDT |
376,795,133.7836 |
0.0023 USDT |
0.0011 USDT |
0.0028 USDT |
0.0013 USDT |
| 2022-05-10 |
0.0028 USDT |
321,587,378.4916 |
0.0022 USDT |
0.0021 USDT |
0.0035 USDT |
0.0026 USDT |
| 2022-05-09 |
0.0030 USDT |
207,990,585.5607 |
0.0042 USDT |
0.0021 USDT |
0.0043 USDT |
0.0028 USDT |
| 2022-05-08 |
0.0042 USDT |
82,219,686.5117 |
0.0045 USDT |
0.0040 USDT |
0.0046 USDT |
0.0040 USDT |
| 2022-05-07 |
0.0048 USDT |
60,766,457.3453 |
0.0049 USDT |
0.0045 USDT |
0.0049 USDT |
0.0048 USDT |
| 2022-05-06 |
0.0051 USDT |
129,808,620.8294 |
0.0052 USDT |
0.0046 USDT |
0.0059 USDT |
0.0050 USDT |
| 2022-05-05 |
0.0063 USDT |
150,783,883.3922 |
0.0078 USDT |
0.0047 USDT |
0.0080 USDT |
0.0051 USDT |
| 2022-05-04 |
0.0063 USDT |
119,564,092.1832 |
0.0052 USDT |
0.0051 USDT |
0.0077 USDT |
0.0071 USDT |
| 2022-05-03 |
0.0055 USDT |
54,210,607.6470 |
0.0054 USDT |
0.0051 USDT |
0.0058 USDT |
0.0051 USDT |
| 2022-05-02 |
0.0055 USDT |
62,391,731.7446 |
0.0056 USDT |
0.0051 USDT |
0.0058 USDT |
0.0053 USDT |
| 2022-05-01 |
0.0054 USDT |
83,849,153.7261 |
0.0050 USDT |
0.0048 USDT |
0.0059 USDT |
0.0054 USDT |
| 2022-04-30 |
0.0059 USDT |
50,242,201.8667 |
0.0061 USDT |
0.0053 USDT |
0.0064 USDT |
0.0055 USDT |
| 2022-04-29 |
0.0064 USDT |
59,879,850.1412 |
0.0070 USDT |
0.0057 USDT |
0.0072 USDT |
0.0062 USDT |
| 2022-04-28 |
0.0069 USDT |
67,508,735.4732 |
0.0069 USDT |
0.0066 USDT |
0.0073 USDT |
0.0071 USDT |
| 2022-04-27 |
0.0072 USDT |
96,453,978.4211 |
0.0071 USDT |
0.0065 USDT |
0.0080 USDT |
0.0068 USDT |
| 2022-04-26 |
0.0077 USDT |
104,576,698.5264 |
0.0087 USDT |
0.0064 USDT |
0.0089 USDT |
0.0073 USDT |
| 2022-04-25 |
0.0075 USDT |
82,445,697.7444 |
0.0083 USDT |
0.0066 USDT |
0.0083 USDT |
0.0078 USDT |
| 2022-04-24 |
0.0085 USDT |
42,739,170.3538 |
0.0083 USDT |
0.0081 USDT |
0.0088 USDT |
0.0083 USDT |
| 2022-04-23 |
0.0087 USDT |
22,844,734.3656 |
0.0089 USDT |
0.0082 USDT |
0.0091 USDT |
0.0088 USDT |
| 2022-04-22 |
0.0091 USDT |
34,320,483.4422 |
0.0090 USDT |
0.0086 USDT |
0.0095 USDT |
0.0090 USDT |
| 2022-04-21 |
0.0100 USDT |
68,325,579.6074 |
0.0099 USDT |
0.0083 USDT |
0.0110 USDT |
0.0089 USDT |
| 2022-04-20 |
0.0104 USDT |
61,358,409.7204 |
0.0105 USDT |
0.0097 USDT |
0.0112 USDT |
0.0102 USDT |
| 2022-04-19 |
0.0101 USDT |
34,856,337.4241 |
0.0100 USDT |
0.0096 USDT |
0.0107 USDT |
0.0104 USDT |