Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
0.4220 USDT |
1,246,195.3447 |
0.3887 USDT |
0.3692 USDT |
0.4600 USDT |
0.4387 USDT |
| 2021-11-18 |
0.4099 USDT |
1,829,275.6585 |
0.4531 USDT |
0.3300 USDT |
0.4805 USDT |
0.4174 USDT |
| 2021-11-17 |
0.4392 USDT |
1,255,541.1379 |
0.4592 USDT |
0.3986 USDT |
0.4697 USDT |
0.4488 USDT |
| 2021-11-16 |
0.4927 USDT |
2,353,342.8526 |
0.5844 USDT |
0.3627 USDT |
0.5856 USDT |
0.4771 USDT |
| 2021-11-15 |
0.6247 USDT |
1,329,771.1179 |
0.6963 USDT |
0.5847 USDT |
0.7174 USDT |
0.5905 USDT |
| 2021-11-14 |
0.7075 USDT |
116,703.6699 |
0.7139 USDT |
0.7043 USDT |
0.7244 USDT |
0.7043 USDT |
| 2021-11-13 |
0.7115 USDT |
285,732.1489 |
0.7166 USDT |
0.6850 USDT |
0.7376 USDT |
0.7050 USDT |
| 2021-11-12 |
0.7109 USDT |
399,594.2516 |
0.7675 USDT |
0.6688 USDT |
0.7688 USDT |
0.7250 USDT |
| 2021-11-11 |
0.7731 USDT |
424,409.4015 |
0.7782 USDT |
0.7280 USDT |
0.8350 USDT |
0.7707 USDT |
| 2021-11-10 |
0.9192 USDT |
1,641,506.9133 |
0.9369 USDT |
0.7200 USDT |
1.0266 USDT |
0.7863 USDT |
| 2021-11-09 |
0.9814 USDT |
2,864,038.3518 |
0.8971 USDT |
0.8881 USDT |
1.0600 USDT |
0.9604 USDT |
| 2021-11-08 |
0.8474 USDT |
441,866.0787 |
0.7850 USDT |
0.7850 USDT |
0.9088 USDT |
0.8585 USDT |
| 2021-11-07 |
0.7769 USDT |
136,433.6444 |
0.7707 USDT |
0.7467 USDT |
0.8039 USDT |
0.7861 USDT |
| 2021-11-06 |
0.7516 USDT |
294,811.9030 |
0.7399 USDT |
0.7100 USDT |
0.8128 USDT |
0.7237 USDT |
| 2021-11-05 |
0.7700 USDT |
241,701.3632 |
0.7602 USDT |
0.7500 USDT |
0.7972 USDT |
0.7550 USDT |
| 2021-11-04 |
0.7884 USDT |
827,721.3202 |
0.8408 USDT |
0.7000 USDT |
0.8556 USDT |
0.7689 USDT |
| 2021-11-03 |
0.8337 USDT |
2,109,342.9034 |
0.7419 USDT |
0.7000 USDT |
0.9777 USDT |
0.8957 USDT |
| 2021-11-02 |
0.7237 USDT |
1,151,573.0256 |
0.6735 USDT |
0.6562 USDT |
0.7808 USDT |
0.7299 USDT |
| 2021-11-01 |
0.6880 USDT |
1,010,846.7419 |
0.7011 USDT |
0.6505 USDT |
0.7584 USDT |
0.6692 USDT |
| 2021-10-31 |
0.6975 USDT |
986,533.7456 |
0.6900 USDT |
0.6347 USDT |
0.7669 USDT |
0.6823 USDT |
| 2021-10-30 |
0.7272 USDT |
891,251.9050 |
0.7677 USDT |
0.6870 USDT |
0.7858 USDT |
0.7264 USDT |
| 2021-10-29 |
0.7814 USDT |
1,382,068.5241 |
0.8101 USDT |
0.7410 USDT |
0.8900 USDT |
0.7764 USDT |
| 2021-10-28 |
0.8368 USDT |
1,037,272.6485 |
0.7733 USDT |
0.7606 USDT |
0.9291 USDT |
0.8338 USDT |
| 2021-10-27 |
0.8132 USDT |
2,658,083.8437 |
1.2312 USDT |
0.6867 USDT |
1.2739 USDT |
0.7945 USDT |
| 2021-10-26 |
1.2628 USDT |
769,085.9580 |
1.1725 USDT |
1.1646 USDT |
1.3758 USDT |
1.2606 USDT |
| 2021-10-25 |
1.1947 USDT |
668,810.4355 |
1.1151 USDT |
1.1101 USDT |
1.2760 USDT |
1.1624 USDT |
| 2021-10-24 |
1.1572 USDT |
525,147.3480 |
1.2259 USDT |
1.0901 USDT |
1.2356 USDT |
1.1500 USDT |
| 2021-10-23 |
1.2127 USDT |
546,689.8968 |
1.2331 USDT |
1.1741 USDT |
1.2483 USDT |
1.2224 USDT |
| 2021-10-22 |
1.2393 USDT |
765,739.1034 |
1.2127 USDT |
1.1816 USDT |
1.3120 USDT |
1.2146 USDT |
| 2021-10-21 |
1.3589 USDT |
1,392,602.8446 |
1.3021 USDT |
1.2022 USDT |
1.4990 USDT |
1.2212 USDT |
| 2021-10-20 |
1.3002 USDT |
903,477.4492 |
1.2078 USDT |
1.1676 USDT |
1.3763 USDT |
1.3190 USDT |
| 2021-10-19 |
1.2220 USDT |
328,679.0919 |
1.2403 USDT |
1.1655 USDT |
1.2763 USDT |
1.1921 USDT |
| 2021-10-18 |
1.2709 USDT |
532,041.4229 |
1.3259 USDT |
1.2022 USDT |
1.3854 USDT |
1.2499 USDT |
| 2021-10-17 |
1.3280 USDT |
372,417.7501 |
1.3733 USDT |
1.2251 USDT |
1.3893 USDT |
1.3085 USDT |
| 2021-10-16 |
1.4602 USDT |
460,192.4396 |
1.4807 USDT |
1.3792 USDT |
1.5473 USDT |
1.3915 USDT |
| 2021-10-15 |
1.4432 USDT |
981,344.2371 |
1.3946 USDT |
1.3337 USDT |
1.5323 USDT |
1.4790 USDT |
| 2021-10-14 |
1.4311 USDT |
470,548.2075 |
1.4455 USDT |
1.3737 USDT |
1.4950 USDT |
1.4010 USDT |
| 2021-10-13 |
1.3406 USDT |
543,075.6115 |
1.3117 USDT |
1.2591 USDT |
1.4691 USDT |
1.4299 USDT |
| 2021-10-12 |
1.3006 USDT |
778,642.0747 |
1.4243 USDT |
1.2213 USDT |
1.4337 USDT |
1.3390 USDT |
| 2021-10-11 |
1.4671 USDT |
483,203.9447 |
1.4921 USDT |
1.3245 USDT |
1.5802 USDT |
1.3977 USDT |
| 2021-10-10 |
1.5949 USDT |
457,840.1533 |
1.6761 USDT |
1.4357 USDT |
1.6869 USDT |
1.4969 USDT |
| 2021-10-09 |
1.6675 USDT |
387,627.5629 |
1.6322 USDT |
1.5851 USDT |
1.7395 USDT |
1.6966 USDT |
| 2021-10-08 |
1.7157 USDT |
534,293.3193 |
1.7399 USDT |
1.6100 USDT |
1.7895 USDT |
1.6390 USDT |
| 2021-10-07 |
1.7344 USDT |
1,304,139.4227 |
1.5986 USDT |
1.4700 USDT |
1.9122 USDT |
1.7470 USDT |
| 2021-10-06 |
1.5805 USDT |
1,074,267.5098 |
1.6414 USDT |
1.4018 USDT |
1.7104 USDT |
1.5894 USDT |
| 2021-10-05 |
1.6233 USDT |
692,146.6905 |
1.5690 USDT |
1.5435 USDT |
1.7049 USDT |
1.6563 USDT |
| 2021-10-04 |
1.5846 USDT |
761,049.9571 |
1.7137 USDT |
1.4961 USDT |
1.7137 USDT |
1.5678 USDT |
| 2021-10-03 |
1.7637 USDT |
593,198.1017 |
1.7594 USDT |
1.6416 USDT |
1.8705 USDT |
1.6926 USDT |
| 2021-10-02 |
1.7732 USDT |
452,239.8053 |
1.7398 USDT |
1.6112 USDT |
1.9246 USDT |
1.8694 USDT |
| 2021-10-01 |
1.6525 USDT |
777,474.2365 |
1.4456 USDT |
1.4179 USDT |
1.8070 USDT |
1.6728 USDT |