Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.0122 USDT |
93,110,496.3846 |
0.0126 USDT |
0.0106 USDT |
0.0138 USDT |
0.0111 USDT |
| 2022-02-26 |
0.0134 USDT |
92,054,262.3237 |
0.0131 USDT |
0.0124 USDT |
0.0146 USDT |
0.0133 USDT |
| 2022-02-25 |
0.0117 USDT |
108,790,240.9694 |
0.0114 USDT |
0.0102 USDT |
0.0130 USDT |
0.0125 USDT |
| 2022-02-24 |
0.0088 USDT |
227,263,024.0847 |
0.0120 USDT |
0.0070 USDT |
0.0123 USDT |
0.0101 USDT |
| 2022-02-23 |
0.0143 USDT |
76,396,028.6775 |
0.0129 USDT |
0.0123 USDT |
0.0161 USDT |
0.0145 USDT |
| 2022-02-22 |
0.0117 USDT |
80,697,375.9727 |
0.0117 USDT |
0.0100 USDT |
0.0133 USDT |
0.0125 USDT |
| 2022-02-21 |
0.0159 USDT |
52,238,674.9776 |
0.0152 USDT |
0.0135 USDT |
0.0181 USDT |
0.0145 USDT |
| 2022-02-20 |
0.0160 USDT |
28,032,918.3432 |
0.0189 USDT |
0.0146 USDT |
0.0189 USDT |
0.0159 USDT |
| 2022-02-19 |
0.0189 USDT |
25,058,612.3826 |
0.0188 USDT |
0.0177 USDT |
0.0203 USDT |
0.0182 USDT |
| 2022-02-18 |
0.0200 USDT |
29,866,033.4856 |
0.0203 USDT |
0.0184 USDT |
0.0216 USDT |
0.0188 USDT |
| 2022-02-17 |
0.0226 USDT |
40,777,572.6373 |
0.0246 USDT |
0.0197 USDT |
0.0252 USDT |
0.0208 USDT |
| 2022-02-16 |
0.0251 USDT |
32,432,529.4607 |
0.0264 USDT |
0.0234 USDT |
0.0266 USDT |
0.0250 USDT |
| 2022-02-15 |
0.0250 USDT |
64,800,826.2437 |
0.0227 USDT |
0.0225 USDT |
0.0267 USDT |
0.0259 USDT |
| 2022-02-14 |
0.0218 USDT |
30,017,551.8446 |
0.0222 USDT |
0.0206 USDT |
0.0231 USDT |
0.0214 USDT |
| 2022-02-13 |
0.0231 USDT |
31,924,953.9679 |
0.0234 USDT |
0.0216 USDT |
0.0243 USDT |
0.0225 USDT |
| 2022-02-12 |
0.0236 USDT |
40,539,168.3589 |
0.0252 USDT |
0.0215 USDT |
0.0256 USDT |
0.0230 USDT |
| 2022-02-11 |
0.0300 USDT |
40,037,473.6594 |
0.0310 USDT |
0.0270 USDT |
0.0319 USDT |
0.0272 USDT |
| 2022-02-10 |
0.0341 USDT |
50,121,682.3040 |
0.0349 USDT |
0.0311 USDT |
0.0372 USDT |
0.0328 USDT |
| 2022-02-09 |
0.0343 USDT |
40,936,928.5256 |
0.0333 USDT |
0.0315 USDT |
0.0367 USDT |
0.0360 USDT |
| 2022-02-08 |
0.0360 USDT |
52,070,912.8219 |
0.0352 USDT |
0.0301 USDT |
0.0415 USDT |
0.0305 USDT |
| 2022-02-07 |
0.0338 USDT |
52,963,671.2543 |
0.0311 USDT |
0.0295 USDT |
0.0362 USDT |
0.0348 USDT |
| 2022-02-06 |
0.0293 USDT |
33,492,823.4969 |
0.0294 USDT |
0.0276 USDT |
0.0309 USDT |
0.0292 USDT |
| 2022-02-05 |
0.0309 USDT |
56,995,791.7002 |
0.0308 USDT |
0.0275 USDT |
0.0337 USDT |
0.0304 USDT |
| 2022-02-04 |
0.0266 USDT |
65,160,580.5947 |
0.0252 USDT |
0.0243 USDT |
0.0291 USDT |
0.0291 USDT |
| 2022-02-03 |
0.0234 USDT |
30,973,399.6181 |
0.0228 USDT |
0.0224 USDT |
0.0246 USDT |
0.0242 USDT |
| 2022-02-02 |
0.0256 USDT |
57,184,600.6882 |
0.0280 USDT |
0.0227 USDT |
0.0286 USDT |
0.0230 USDT |
| 2022-02-01 |
0.0255 USDT |
74,033,505.9633 |
0.0248 USDT |
0.0238 USDT |
0.0270 USDT |
0.0264 USDT |
| 2022-01-31 |
0.0234 USDT |
58,376,294.2345 |
0.0239 USDT |
0.0220 USDT |
0.0253 USDT |
0.0248 USDT |
| 2022-01-30 |
0.0255 USDT |
37,747,165.8776 |
0.0256 USDT |
0.0235 USDT |
0.0266 USDT |
0.0235 USDT |
| 2022-01-29 |
0.0256 USDT |
66,481,934.1207 |
0.0248 USDT |
0.0242 USDT |
0.0273 USDT |
0.0256 USDT |
| 2022-01-28 |
0.0239 USDT |
56,799,462.3114 |
0.0245 USDT |
0.0222 USDT |
0.0255 USDT |
0.0241 USDT |
| 2022-01-27 |
0.0243 USDT |
58,867,829.5137 |
0.0271 USDT |
0.0217 USDT |
0.0272 USDT |
0.0229 USDT |
| 2022-01-26 |
0.0274 USDT |
95,203,228.5933 |
0.0245 USDT |
0.0230 USDT |
0.0327 USDT |
0.0265 USDT |
| 2022-01-25 |
0.0242 USDT |
70,705,923.3703 |
0.0263 USDT |
0.0211 USDT |
0.0270 USDT |
0.0246 USDT |
| 2022-01-24 |
0.0250 USDT |
82,313,231.5219 |
0.0349 USDT |
0.0192 USDT |
0.0350 USDT |
0.0267 USDT |
| 2022-01-23 |
0.0336 USDT |
59,594,702.2882 |
0.0303 USDT |
0.0289 USDT |
0.0391 USDT |
0.0312 USDT |
| 2022-01-22 |
0.0316 USDT |
83,817,134.2258 |
0.0394 USDT |
0.0190 USDT |
0.0425 USDT |
0.0274 USDT |
| 2022-01-21 |
0.0529 USDT |
53,961,600.8957 |
0.0579 USDT |
0.0460 USDT |
0.0617 USDT |
0.0483 USDT |
| 2022-01-20 |
0.0747 USDT |
38,504,324.4160 |
0.0695 USDT |
0.0667 USDT |
0.0845 USDT |
0.0788 USDT |
| 2022-01-19 |
0.0869 USDT |
48,646,545.1981 |
0.0949 USDT |
0.0697 USDT |
0.1093 USDT |
0.0705 USDT |
| 2022-01-18 |
0.1072 USDT |
59,520,918.9145 |
0.1275 USDT |
0.0826 USDT |
0.1374 USDT |
0.1036 USDT |
| 2022-01-17 |
0.1085 USDT |
68,740,006.3513 |
0.0904 USDT |
0.0853 USDT |
0.1220 USDT |
0.1140 USDT |
| 2022-01-16 |
0.0848 USDT |
27,911,948.3899 |
0.0711 USDT |
0.0701 USDT |
0.0928 USDT |
0.0886 USDT |
| 2022-01-15 |
0.0678 USDT |
7,635,729.6902 |
0.0709 USDT |
0.0643 USDT |
0.0715 USDT |
0.0691 USDT |
| 2022-01-14 |
0.0657 USDT |
16,115,610.3777 |
0.0617 USDT |
0.0601 USDT |
0.0735 USDT |
0.0652 USDT |
| 2022-01-13 |
0.0711 USDT |
23,134,580.6014 |
0.0743 USDT |
0.0615 USDT |
0.0833 USDT |
0.0646 USDT |
| 2022-01-12 |
0.0661 USDT |
16,302,614.7761 |
0.0572 USDT |
0.0569 USDT |
0.0734 USDT |
0.0720 USDT |
| 2022-01-11 |
0.0538 USDT |
13,070,313.0296 |
0.0490 USDT |
0.0484 USDT |
0.0584 USDT |
0.0573 USDT |
| 2022-01-10 |
0.0497 USDT |
17,164,290.4761 |
0.0552 USDT |
0.0413 USDT |
0.0567 USDT |
0.0498 USDT |
| 2022-01-09 |
0.0565 USDT |
8,736,397.7247 |
0.0570 USDT |
0.0524 USDT |
0.0600 USDT |
0.0598 USDT |