Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0050 USDT |
2,251,923.5908 |
0.0049 USDT |
0.0047 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-10-03 |
0.0045 USDT |
1,980,415.6377 |
0.0047 USDT |
0.0042 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-10-02 |
0.0049 USDT |
5,400,707.5080 |
0.0051 USDT |
0.0044 USDT |
0.0055 USDT |
0.0046 USDT |
| 2024-10-01 |
0.0056 USDT |
3,990,048.0169 |
0.0062 USDT |
0.0046 USDT |
0.0068 USDT |
0.0050 USDT |
| 2024-09-30 |
0.0070 USDT |
6,069,797.6331 |
0.0075 USDT |
0.0061 USDT |
0.0075 USDT |
0.0062 USDT |
| 2024-09-29 |
0.0076 USDT |
433,187.7052 |
0.0077 USDT |
0.0074 USDT |
0.0080 USDT |
0.0078 USDT |
| 2024-09-28 |
0.0077 USDT |
889,132.7581 |
0.0078 USDT |
0.0073 USDT |
0.0081 USDT |
0.0077 USDT |
| 2024-09-27 |
0.0081 USDT |
4,184,145.0001 |
0.0079 USDT |
0.0077 USDT |
0.0084 USDT |
0.0078 USDT |
| 2024-09-26 |
0.0075 USDT |
1,842,674.0227 |
0.0067 USDT |
0.0066 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-09-25 |
0.0069 USDT |
2,202,247.3029 |
0.0072 USDT |
0.0066 USDT |
0.0075 USDT |
0.0069 USDT |
| 2024-09-24 |
0.0064 USDT |
5,675,341.8774 |
0.0059 USDT |
0.0057 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-09-23 |
0.0056 USDT |
2,552,177.9194 |
0.0053 USDT |
0.0052 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-09-22 |
0.0053 USDT |
3,168,716.1669 |
0.0057 USDT |
0.0052 USDT |
0.0057 USDT |
0.0053 USDT |
| 2024-09-21 |
0.0056 USDT |
518,540.4835 |
0.0054 USDT |
0.0053 USDT |
0.0057 USDT |
0.0057 USDT |
| 2024-09-20 |
0.0056 USDT |
1,927,425.0135 |
0.0054 USDT |
0.0053 USDT |
0.0058 USDT |
0.0055 USDT |
| 2024-09-19 |
0.0055 USDT |
9,667,941.8014 |
0.0052 USDT |
0.0047 USDT |
0.0057 USDT |
0.0054 USDT |
| 2024-09-18 |
0.0048 USDT |
1,975,629.7476 |
0.0047 USDT |
0.0044 USDT |
0.0054 USDT |
0.0049 USDT |
| 2024-09-17 |
0.0048 USDT |
622,231.5671 |
0.0045 USDT |
0.0045 USDT |
0.0051 USDT |
0.0047 USDT |
| 2024-09-16 |
0.0047 USDT |
2,173,163.8200 |
0.0049 USDT |
0.0045 USDT |
0.0049 USDT |
0.0045 USDT |
| 2024-09-15 |
0.0053 USDT |
915,399.3731 |
0.0057 USDT |
0.0050 USDT |
0.0058 USDT |
0.0051 USDT |
| 2024-09-14 |
0.0057 USDT |
2,736,993.1393 |
0.0060 USDT |
0.0055 USDT |
0.0060 USDT |
0.0057 USDT |
| 2024-09-13 |
0.0059 USDT |
1,517,238.9676 |
0.0057 USDT |
0.0055 USDT |
0.0061 USDT |
0.0059 USDT |
| 2024-09-12 |
0.0058 USDT |
1,083,641.0538 |
0.0056 USDT |
0.0055 USDT |
0.0060 USDT |
0.0056 USDT |
| 2024-09-11 |
0.0051 USDT |
1,322,368.1589 |
0.0051 USDT |
0.0046 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-09-10 |
0.0051 USDT |
1,212,242.9499 |
0.0052 USDT |
0.0050 USDT |
0.0053 USDT |
0.0053 USDT |
| 2024-09-09 |
0.0052 USDT |
3,253,525.3285 |
0.0051 USDT |
0.0050 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-09-08 |
0.0049 USDT |
4,398,902.6077 |
0.0045 USDT |
0.0044 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-09-07 |
0.0044 USDT |
1,440,591.4802 |
0.0041 USDT |
0.0041 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-09-06 |
0.0044 USDT |
3,414,333.7011 |
0.0045 USDT |
0.0040 USDT |
0.0048 USDT |
0.0040 USDT |
| 2024-09-05 |
0.0046 USDT |
4,395,546.5255 |
0.0044 USDT |
0.0043 USDT |
0.0051 USDT |
0.0045 USDT |
| 2024-09-04 |
0.0042 USDT |
2,763,119.5685 |
0.0043 USDT |
0.0038 USDT |
0.0047 USDT |
0.0045 USDT |
| 2024-09-03 |
0.0047 USDT |
1,398,021.0417 |
0.0051 USDT |
0.0044 USDT |
0.0053 USDT |
0.0045 USDT |
| 2024-09-02 |
0.0049 USDT |
802,025.0512 |
0.0050 USDT |
0.0046 USDT |
0.0051 USDT |
0.0049 USDT |
| 2024-09-01 |
0.0052 USDT |
2,037,721.4665 |
0.0055 USDT |
0.0048 USDT |
0.0057 USDT |
0.0050 USDT |
| 2024-08-31 |
0.0057 USDT |
699,877.6805 |
0.0056 USDT |
0.0055 USDT |
0.0058 USDT |
0.0055 USDT |
| 2024-08-30 |
0.0060 USDT |
3,117,376.4508 |
0.0062 USDT |
0.0054 USDT |
0.0068 USDT |
0.0065 USDT |
| 2024-08-29 |
0.0063 USDT |
1,376,461.6499 |
0.0059 USDT |
0.0057 USDT |
0.0068 USDT |
0.0060 USDT |
| 2024-08-28 |
0.0059 USDT |
1,141,619.0769 |
0.0058 USDT |
0.0054 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-08-27 |
0.0065 USDT |
543,735.9099 |
0.0067 USDT |
0.0058 USDT |
0.0070 USDT |
0.0061 USDT |
| 2024-08-26 |
0.0072 USDT |
965,503.7662 |
0.0077 USDT |
0.0067 USDT |
0.0079 USDT |
0.0067 USDT |
| 2024-08-25 |
0.0079 USDT |
867,227.8725 |
0.0084 USDT |
0.0074 USDT |
0.0085 USDT |
0.0079 USDT |
| 2024-08-24 |
0.0083 USDT |
2,841,544.3155 |
0.0082 USDT |
0.0080 USDT |
0.0089 USDT |
0.0088 USDT |
| 2024-08-23 |
0.0076 USDT |
3,469,365.1000 |
0.0072 USDT |
0.0072 USDT |
0.0081 USDT |
0.0080 USDT |
| 2024-08-22 |
0.0072 USDT |
5,044,610.4802 |
0.0071 USDT |
0.0068 USDT |
0.0074 USDT |
0.0072 USDT |
| 2024-08-21 |
0.0064 USDT |
5,299,055.1209 |
0.0058 USDT |
0.0057 USDT |
0.0074 USDT |
0.0070 USDT |
| 2024-08-20 |
0.0058 USDT |
1,490,207.1050 |
0.0055 USDT |
0.0052 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-08-19 |
0.0052 USDT |
1,333,389.6967 |
0.0053 USDT |
0.0050 USDT |
0.0055 USDT |
0.0054 USDT |
| 2024-08-18 |
0.0055 USDT |
249,376.1045 |
0.0054 USDT |
0.0052 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-08-17 |
0.0053 USDT |
497,462.7731 |
0.0051 USDT |
0.0050 USDT |
0.0055 USDT |
0.0052 USDT |
| 2024-08-16 |
0.0052 USDT |
2,717,890.6295 |
0.0049 USDT |
0.0047 USDT |
0.0058 USDT |
0.0052 USDT |