Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.0590 USDT |
19,086,925.5424 |
0.0614 USDT |
0.0493 USDT |
0.0682 USDT |
0.0623 USDT |
| 2022-01-07 |
0.0644 USDT |
20,267,268.4935 |
0.0736 USDT |
0.0590 USDT |
0.0744 USDT |
0.0625 USDT |
| 2022-01-06 |
0.0647 USDT |
11,888,640.4308 |
0.0664 USDT |
0.0594 USDT |
0.0687 USDT |
0.0682 USDT |
| 2022-01-05 |
0.0764 USDT |
14,154,600.2910 |
0.0807 USDT |
0.0594 USDT |
0.0891 USDT |
0.0661 USDT |
| 2022-01-04 |
0.0839 USDT |
5,635,083.7019 |
0.0825 USDT |
0.0787 USDT |
0.0886 USDT |
0.0798 USDT |
| 2022-01-03 |
0.0878 USDT |
6,455,812.5820 |
0.0940 USDT |
0.0812 USDT |
0.0940 USDT |
0.0841 USDT |
| 2022-01-02 |
0.0917 USDT |
5,002,278.6765 |
0.0944 USDT |
0.0861 USDT |
0.0980 USDT |
0.0910 USDT |
| 2022-01-01 |
0.0865 USDT |
4,898,993.3902 |
0.0821 USDT |
0.0816 USDT |
0.0938 USDT |
0.0928 USDT |
| 2021-12-31 |
0.0897 USDT |
5,411,343.7990 |
0.0914 USDT |
0.0823 USDT |
0.0965 USDT |
0.0827 USDT |
| 2021-12-30 |
0.0886 USDT |
8,643,701.3574 |
0.0870 USDT |
0.0800 USDT |
0.0954 USDT |
0.0898 USDT |
| 2021-12-29 |
0.0993 USDT |
10,046,138.9099 |
0.1027 USDT |
0.0877 USDT |
0.1107 USDT |
0.0937 USDT |
| 2021-12-28 |
0.1195 USDT |
12,643,549.3361 |
0.1321 USDT |
0.0975 USDT |
0.1386 USDT |
0.1033 USDT |
| 2021-12-27 |
0.1378 USDT |
11,548,209.8660 |
0.1172 USDT |
0.1164 USDT |
0.1522 USDT |
0.1385 USDT |
| 2021-12-26 |
0.1142 USDT |
4,916,951.9774 |
0.1174 USDT |
0.1066 USDT |
0.1213 USDT |
0.1205 USDT |
| 2021-12-25 |
0.1113 USDT |
4,507,743.7790 |
0.1031 USDT |
0.1012 USDT |
0.1193 USDT |
0.1189 USDT |
| 2021-12-24 |
0.1181 USDT |
10,232,731.8533 |
0.1256 USDT |
0.1037 USDT |
0.1300 USDT |
0.1047 USDT |
| 2021-12-23 |
0.1090 USDT |
14,363,827.1490 |
0.0943 USDT |
0.0901 USDT |
0.1288 USDT |
0.1241 USDT |
| 2021-12-22 |
0.0934 USDT |
11,543,820.2813 |
0.0846 USDT |
0.0836 USDT |
0.1026 USDT |
0.0963 USDT |
| 2021-12-21 |
0.0812 USDT |
7,491,086.3289 |
0.0770 USDT |
0.0752 USDT |
0.0856 USDT |
0.0846 USDT |
| 2021-12-20 |
0.0758 USDT |
7,269,978.7397 |
0.0795 USDT |
0.0702 USDT |
0.0814 USDT |
0.0780 USDT |
| 2021-12-19 |
0.0834 USDT |
8,743,284.1567 |
0.0779 USDT |
0.0777 USDT |
0.0911 USDT |
0.0795 USDT |
| 2021-12-18 |
0.0775 USDT |
5,321,345.4594 |
0.0734 USDT |
0.0704 USDT |
0.0830 USDT |
0.0780 USDT |
| 2021-12-17 |
0.0762 USDT |
8,074,392.3760 |
0.0777 USDT |
0.0680 USDT |
0.0815 USDT |
0.0749 USDT |
| 2021-12-16 |
0.0893 USDT |
7,269,052.0001 |
0.0926 USDT |
0.0805 USDT |
0.0964 USDT |
0.0844 USDT |
| 2021-12-15 |
0.0835 USDT |
11,516,004.9802 |
0.0839 USDT |
0.0719 USDT |
0.0974 USDT |
0.0912 USDT |
| 2021-12-14 |
0.0779 USDT |
5,622,767.7536 |
0.0764 USDT |
0.0720 USDT |
0.0845 USDT |
0.0785 USDT |
| 2021-12-13 |
0.0883 USDT |
9,272,279.4597 |
0.1053 USDT |
0.0715 USDT |
0.1073 USDT |
0.0736 USDT |
| 2021-12-12 |
0.1090 USDT |
6,917,341.2683 |
0.1080 USDT |
0.0995 USDT |
0.1223 USDT |
0.1094 USDT |
| 2021-12-11 |
0.0901 USDT |
5,913,608.9363 |
0.0789 USDT |
0.0753 USDT |
0.0995 USDT |
0.0955 USDT |
| 2021-12-10 |
0.0976 USDT |
8,272,526.8552 |
0.0978 USDT |
0.0887 USDT |
0.1071 USDT |
0.0923 USDT |
| 2021-12-09 |
0.1137 USDT |
7,617,120.2208 |
0.1271 USDT |
0.0987 USDT |
0.1293 USDT |
0.1021 USDT |
| 2021-12-08 |
0.1241 USDT |
8,573,543.2365 |
0.1232 USDT |
0.1120 USDT |
0.1355 USDT |
0.1263 USDT |
| 2021-12-07 |
0.1394 USDT |
8,334,972.5210 |
0.1344 USDT |
0.1238 USDT |
0.1521 USDT |
0.1294 USDT |
| 2021-12-06 |
0.1106 USDT |
11,055,774.7493 |
0.1244 USDT |
0.0920 USDT |
0.1250 USDT |
0.1167 USDT |
| 2021-12-05 |
0.1187 USDT |
11,468,636.3618 |
0.1355 USDT |
0.0981 USDT |
0.1410 USDT |
0.1207 USDT |
| 2021-12-04 |
0.1364 USDT |
14,087,857.8277 |
0.2110 USDT |
0.1002 USDT |
0.2136 USDT |
0.1418 USDT |
| 2021-12-03 |
0.2524 USDT |
6,027,492.1822 |
0.2943 USDT |
0.2054 USDT |
0.2966 USDT |
0.2063 USDT |
| 2021-12-02 |
0.2714 USDT |
8,136,053.7025 |
0.2194 USDT |
0.2053 USDT |
0.3128 USDT |
0.2879 USDT |
| 2021-12-01 |
0.2328 USDT |
4,494,873.8041 |
0.2224 USDT |
0.2145 USDT |
0.2550 USDT |
0.2193 USDT |
| 2021-11-30 |
0.2364 USDT |
3,667,296.3018 |
0.2446 USDT |
0.2152 USDT |
0.2638 USDT |
0.2252 USDT |
| 2021-11-29 |
0.2428 USDT |
4,069,997.5250 |
0.2440 USDT |
0.2246 USDT |
0.2621 USDT |
0.2496 USDT |
| 2021-11-28 |
0.2066 USDT |
4,692,776.5522 |
0.2210 USDT |
0.1706 USDT |
0.2424 USDT |
0.2422 USDT |
| 2021-11-27 |
0.2321 USDT |
1,713,513.9813 |
0.2192 USDT |
0.2169 USDT |
0.2410 USDT |
0.2354 USDT |
| 2021-11-26 |
0.2398 USDT |
4,744,411.0874 |
0.2943 USDT |
0.2000 USDT |
0.3021 USDT |
0.2362 USDT |
| 2021-11-25 |
0.3088 USDT |
3,350,369.4774 |
0.2935 USDT |
0.2709 USDT |
0.3428 USDT |
0.3074 USDT |
| 2021-11-24 |
0.2937 USDT |
4,367,696.1349 |
0.3509 USDT |
0.2526 USDT |
0.3520 USDT |
0.2831 USDT |
| 2021-11-23 |
0.3724 USDT |
977,483.5681 |
0.3709 USDT |
0.3560 USDT |
0.3943 USDT |
0.3670 USDT |
| 2021-11-22 |
0.3852 USDT |
1,602,705.9248 |
0.4131 USDT |
0.3601 USDT |
0.4132 USDT |
0.3750 USDT |
| 2021-11-21 |
0.4434 USDT |
1,005,587.8280 |
0.4788 USDT |
0.4180 USDT |
0.4789 USDT |
0.4180 USDT |
| 2021-11-20 |
0.4593 USDT |
1,360,698.5071 |
0.4410 USDT |
0.4318 USDT |
0.5015 USDT |
0.4711 USDT |