Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.0090 USDT |
55,690,759.4534 |
0.0093 USDT |
0.0081 USDT |
0.0100 USDT |
0.0098 USDT |
| 2022-04-17 |
0.0104 USDT |
13,569,070.0714 |
0.0105 USDT |
0.0101 USDT |
0.0109 USDT |
0.0103 USDT |
| 2022-04-16 |
0.0104 USDT |
19,961,958.5386 |
0.0107 USDT |
0.0101 USDT |
0.0109 USDT |
0.0103 USDT |
| 2022-04-15 |
0.0104 USDT |
33,119,868.3317 |
0.0100 USDT |
0.0099 USDT |
0.0109 USDT |
0.0107 USDT |
| 2022-04-14 |
0.0108 USDT |
59,211,125.5629 |
0.0115 USDT |
0.0097 USDT |
0.0119 USDT |
0.0100 USDT |
| 2022-04-13 |
0.0110 USDT |
52,145,824.1230 |
0.0108 USDT |
0.0102 USDT |
0.0117 USDT |
0.0114 USDT |
| 2022-04-12 |
0.0108 USDT |
53,571,102.5434 |
0.0098 USDT |
0.0097 USDT |
0.0118 USDT |
0.0102 USDT |
| 2022-04-11 |
0.0123 USDT |
64,575,421.5001 |
0.0141 USDT |
0.0109 USDT |
0.0144 USDT |
0.0119 USDT |
| 2022-04-10 |
0.0151 USDT |
37,161,399.4258 |
0.0148 USDT |
0.0142 USDT |
0.0158 USDT |
0.0156 USDT |
| 2022-04-09 |
0.0145 USDT |
32,013,874.8352 |
0.0142 USDT |
0.0140 USDT |
0.0149 USDT |
0.0144 USDT |
| 2022-04-08 |
0.0164 USDT |
59,495,877.1409 |
0.0172 USDT |
0.0148 USDT |
0.0178 USDT |
0.0148 USDT |
| 2022-04-07 |
0.0167 USDT |
80,505,055.9003 |
0.0155 USDT |
0.0149 USDT |
0.0189 USDT |
0.0169 USDT |
| 2022-04-06 |
0.0187 USDT |
112,209,404.4281 |
0.0223 USDT |
0.0155 USDT |
0.0223 USDT |
0.0155 USDT |
| 2022-04-05 |
0.0242 USDT |
46,985,548.0176 |
0.0249 USDT |
0.0230 USDT |
0.0254 USDT |
0.0240 USDT |
| 2022-04-04 |
0.0244 USDT |
143,201,878.4390 |
0.0234 USDT |
0.0218 USDT |
0.0266 USDT |
0.0239 USDT |
| 2022-04-03 |
0.0226 USDT |
58,838,474.2831 |
0.0218 USDT |
0.0209 USDT |
0.0236 USDT |
0.0233 USDT |
| 2022-04-02 |
0.0229 USDT |
79,511,598.6224 |
0.0224 USDT |
0.0215 USDT |
0.0241 USDT |
0.0227 USDT |
| 2022-04-01 |
0.0213 USDT |
93,658,548.4599 |
0.0210 USDT |
0.0192 USDT |
0.0231 USDT |
0.0224 USDT |
| 2022-03-31 |
0.0238 USDT |
101,377,341.0002 |
0.0245 USDT |
0.0211 USDT |
0.0265 USDT |
0.0221 USDT |
| 2022-03-30 |
0.0242 USDT |
89,216,387.9528 |
0.0244 USDT |
0.0226 USDT |
0.0261 USDT |
0.0242 USDT |
| 2022-03-29 |
0.0253 USDT |
78,743,208.3788 |
0.0230 USDT |
0.0228 USDT |
0.0274 USDT |
0.0249 USDT |
| 2022-03-28 |
0.0252 USDT |
98,530,528.6009 |
0.0239 USDT |
0.0225 USDT |
0.0278 USDT |
0.0271 USDT |
| 2022-03-27 |
0.0213 USDT |
72,903,500.2622 |
0.0221 USDT |
0.0195 USDT |
0.0229 USDT |
0.0229 USDT |
| 2022-03-26 |
0.0205 USDT |
75,280,527.6508 |
0.0193 USDT |
0.0184 USDT |
0.0218 USDT |
0.0213 USDT |
| 2022-03-25 |
0.0205 USDT |
128,586,709.2756 |
0.0211 USDT |
0.0180 USDT |
0.0232 USDT |
0.0193 USDT |
| 2022-03-24 |
0.0214 USDT |
142,436,981.7094 |
0.0198 USDT |
0.0183 USDT |
0.0242 USDT |
0.0228 USDT |
| 2022-03-23 |
0.0160 USDT |
115,735,350.9197 |
0.0140 USDT |
0.0133 USDT |
0.0195 USDT |
0.0182 USDT |
| 2022-03-22 |
0.0132 USDT |
97,303,947.7652 |
0.0118 USDT |
0.0115 USDT |
0.0145 USDT |
0.0142 USDT |
| 2022-03-21 |
0.0112 USDT |
65,927,973.2255 |
0.0104 USDT |
0.0100 USDT |
0.0123 USDT |
0.0115 USDT |
| 2022-03-20 |
0.0108 USDT |
59,130,426.2343 |
0.0114 USDT |
0.0099 USDT |
0.0119 USDT |
0.0105 USDT |
| 2022-03-19 |
0.0108 USDT |
84,988,478.4687 |
0.0096 USDT |
0.0096 USDT |
0.0118 USDT |
0.0112 USDT |
| 2022-03-18 |
0.0092 USDT |
59,178,226.3614 |
0.0091 USDT |
0.0086 USDT |
0.0099 USDT |
0.0096 USDT |
| 2022-03-17 |
0.0094 USDT |
42,738,693.8569 |
0.0092 USDT |
0.0090 USDT |
0.0098 USDT |
0.0091 USDT |
| 2022-03-16 |
0.0084 USDT |
91,792,562.5347 |
0.0080 USDT |
0.0078 USDT |
0.0090 USDT |
0.0088 USDT |
| 2022-03-15 |
0.0079 USDT |
73,876,963.9970 |
0.0081 USDT |
0.0075 USDT |
0.0085 USDT |
0.0085 USDT |
| 2022-03-14 |
0.0079 USDT |
69,272,802.0065 |
0.0076 USDT |
0.0073 USDT |
0.0084 USDT |
0.0081 USDT |
| 2022-03-13 |
0.0081 USDT |
50,796,323.4367 |
0.0078 USDT |
0.0075 USDT |
0.0087 USDT |
0.0083 USDT |
| 2022-03-12 |
0.0079 USDT |
29,174,582.5029 |
0.0077 USDT |
0.0076 USDT |
0.0081 USDT |
0.0078 USDT |
| 2022-03-11 |
0.0081 USDT |
65,502,317.5923 |
0.0083 USDT |
0.0076 USDT |
0.0087 USDT |
0.0076 USDT |
| 2022-03-10 |
0.0085 USDT |
76,070,332.0424 |
0.0098 USDT |
0.0077 USDT |
0.0099 USDT |
0.0084 USDT |
| 2022-03-09 |
0.0095 USDT |
93,005,013.0451 |
0.0082 USDT |
0.0082 USDT |
0.0102 USDT |
0.0095 USDT |
| 2022-03-08 |
0.0082 USDT |
69,696,298.9343 |
0.0081 USDT |
0.0078 USDT |
0.0089 USDT |
0.0080 USDT |
| 2022-03-07 |
0.0087 USDT |
86,944,394.8713 |
0.0090 USDT |
0.0076 USDT |
0.0098 USDT |
0.0083 USDT |
| 2022-03-06 |
0.0099 USDT |
37,940,581.9309 |
0.0105 USDT |
0.0092 USDT |
0.0108 USDT |
0.0097 USDT |
| 2022-03-05 |
0.0101 USDT |
50,521,544.7604 |
0.0100 USDT |
0.0090 USDT |
0.0112 USDT |
0.0105 USDT |
| 2022-03-04 |
0.0110 USDT |
62,178,052.5875 |
0.0124 USDT |
0.0096 USDT |
0.0124 USDT |
0.0096 USDT |
| 2022-03-03 |
0.0129 USDT |
55,811,447.6111 |
0.0141 USDT |
0.0114 USDT |
0.0143 USDT |
0.0124 USDT |
| 2022-03-02 |
0.0148 USDT |
95,037,334.5370 |
0.0152 USDT |
0.0135 USDT |
0.0159 USDT |
0.0141 USDT |
| 2022-03-01 |
0.0154 USDT |
149,975,958.8289 |
0.0154 USDT |
0.0140 USDT |
0.0173 USDT |
0.0153 USDT |
| 2022-02-28 |
0.0130 USDT |
139,879,199.5120 |
0.0113 USDT |
0.0106 USDT |
0.0149 USDT |
0.0140 USDT |