Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
1.4324 USDT |
676,418.7556 |
1.3756 USDT |
1.3412 USDT |
1.5000 USDT |
1.4400 USDT |
| 2021-09-29 |
1.3745 USDT |
827,127.9547 |
1.3142 USDT |
1.2700 USDT |
1.5203 USDT |
1.3400 USDT |
| 2021-09-28 |
1.4620 USDT |
709,032.8251 |
1.8700 USDT |
1.3000 USDT |
1.8700 USDT |
1.3729 USDT |
| 2021-09-27 |
1.9423 USDT |
215,172.2253 |
1.9440 USDT |
1.8100 USDT |
2.1079 USDT |
1.8700 USDT |
| 2021-09-26 |
2.0111 USDT |
511,266.2447 |
2.1876 USDT |
1.8214 USDT |
2.2030 USDT |
2.0500 USDT |
| 2021-09-25 |
2.2682 USDT |
962,060.9927 |
1.9421 USDT |
1.8616 USDT |
2.6000 USDT |
2.2544 USDT |
| 2021-09-24 |
1.7558 USDT |
1,340,033.7535 |
2.0349 USDT |
1.4000 USDT |
2.0896 USDT |
1.9570 USDT |
| 2021-09-23 |
1.8088 USDT |
718,243.6941 |
1.8671 USDT |
1.6714 USDT |
1.9300 USDT |
1.8496 USDT |
| 2021-09-22 |
1.7130 USDT |
759,227.3286 |
1.4314 USDT |
1.3680 USDT |
1.9312 USDT |
1.8480 USDT |
| 2021-09-21 |
1.5843 USDT |
1,072,556.4342 |
1.5192 USDT |
1.3100 USDT |
1.8801 USDT |
1.5224 USDT |
| 2021-09-20 |
1.6519 USDT |
1,280,749.3917 |
2.0963 USDT |
1.2600 USDT |
2.1234 USDT |
1.6603 USDT |
| 2021-09-19 |
2.2652 USDT |
239,145.7658 |
2.3681 USDT |
2.0259 USDT |
2.4400 USDT |
2.0380 USDT |
| 2021-09-18 |
2.4422 USDT |
323,973.5258 |
2.3402 USDT |
2.2362 USDT |
2.5969 USDT |
2.3374 USDT |
| 2021-09-17 |
2.4452 USDT |
370,352.9111 |
2.5836 USDT |
2.2399 USDT |
2.6499 USDT |
2.3720 USDT |
| 2021-09-16 |
2.6948 USDT |
426,536.4408 |
2.8677 USDT |
2.4615 USDT |
2.9073 USDT |
2.6200 USDT |
| 2021-09-15 |
2.8345 USDT |
498,901.8406 |
2.5850 USDT |
2.5001 USDT |
3.1667 USDT |
2.7869 USDT |
| 2021-09-14 |
2.5720 USDT |
381,346.3079 |
2.6129 USDT |
2.4010 USDT |
2.7498 USDT |
2.5761 USDT |
| 2021-09-13 |
2.7410 USDT |
768,104.4395 |
3.4400 USDT |
2.3483 USDT |
3.4855 USDT |
2.6878 USDT |
| 2021-09-12 |
3.5597 USDT |
553,111.1077 |
3.6644 USDT |
3.0677 USDT |
4.0942 USDT |
3.4228 USDT |
| 2021-09-11 |
3.6439 USDT |
656,169.2128 |
2.6718 USDT |
2.6343 USDT |
4.1339 USDT |
3.7223 USDT |
| 2021-09-10 |
2.8932 USDT |
481,708.3443 |
3.2746 USDT |
2.3742 USDT |
3.4181 USDT |
2.6414 USDT |
| 2021-09-09 |
3.2967 USDT |
579,837.0867 |
3.0002 USDT |
2.8010 USDT |
3.7304 USDT |
3.3371 USDT |
| 2021-09-08 |
2.8246 USDT |
802,310.5984 |
3.4811 USDT |
2.0000 USDT |
3.5346 USDT |
3.2778 USDT |
| 2021-09-07 |
4.0418 USDT |
1,160,573.8300 |
6.8900 USDT |
2.5000 USDT |
6.9813 USDT |
3.2630 USDT |
| 2021-09-06 |
7.1931 USDT |
132,512.9697 |
7.7000 USDT |
6.7200 USDT |
7.7943 USDT |
6.9208 USDT |
| 2021-09-05 |
7.6210 USDT |
141,958.1890 |
7.3839 USDT |
7.2700 USDT |
8.0000 USDT |
7.8182 USDT |
| 2021-09-04 |
8.0861 USDT |
216,674.5312 |
8.8039 USDT |
7.3326 USDT |
9.0031 USDT |
7.5974 USDT |
| 2021-09-03 |
8.9491 USDT |
139,201.3952 |
8.7699 USDT |
8.2500 USDT |
9.5931 USDT |
8.8787 USDT |
| 2021-09-02 |
9.0305 USDT |
431,328.9541 |
8.0290 USDT |
7.8583 USDT |
9.9400 USDT |
8.7552 USDT |
| 2021-09-01 |
8.0365 USDT |
202,143.2652 |
7.4633 USDT |
7.3184 USDT |
8.7001 USDT |
7.8700 USDT |
| 2021-08-31 |
7.6732 USDT |
220,640.7988 |
7.6217 USDT |
7.3000 USDT |
8.2401 USDT |
7.5586 USDT |
| 2021-08-30 |
8.1166 USDT |
191,250.3727 |
8.5635 USDT |
7.6700 USDT |
8.6300 USDT |
7.9402 USDT |
| 2021-08-29 |
8.3633 USDT |
269,975.7076 |
8.5384 USDT |
7.3326 USDT |
9.2225 USDT |
8.6649 USDT |
| 2021-08-28 |
8.6102 USDT |
252,791.1194 |
9.5930 USDT |
7.9277 USDT |
9.6277 USDT |
8.5898 USDT |
| 2021-08-27 |
7.9641 USDT |
567,848.2703 |
6.7785 USDT |
6.2702 USDT |
9.5001 USDT |
9.2233 USDT |
| 2021-08-26 |
7.4263 USDT |
446,223.6007 |
8.9461 USDT |
6.2000 USDT |
9.2486 USDT |
7.3142 USDT |
| 2021-08-25 |
9.0627 USDT |
361,529.2772 |
9.3000 USDT |
7.7984 USDT |
10.2221 USDT |
8.9438 USDT |
| 2021-08-24 |
10.3772 USDT |
450,512.6897 |
12.1750 USDT |
8.1000 USDT |
12.4416 USDT |
9.7002 USDT |
| 2021-08-23 |
11.3716 USDT |
403,076.5826 |
9.8352 USDT |
9.6085 USDT |
12.6000 USDT |
12.1385 USDT |
| 2021-08-22 |
8.8763 USDT |
277,530.0890 |
7.8574 USDT |
7.6513 USDT |
9.8124 USDT |
9.6000 USDT |
| 2021-08-21 |
7.9090 USDT |
208,322.7198 |
7.9545 USDT |
7.2906 USDT |
8.7171 USDT |
8.0635 USDT |
| 2021-08-20 |
8.1292 USDT |
524,247.5564 |
7.5695 USDT |
7.1303 USDT |
9.0807 USDT |
7.9032 USDT |
| 2021-08-19 |
6.3022 USDT |
501,201.9771 |
5.4200 USDT |
4.8705 USDT |
7.6948 USDT |
7.5390 USDT |
| 2021-08-18 |
5.0000 USDT |
284,598.2992 |
4.2978 USDT |
4.2109 USDT |
5.9769 USDT |
5.4751 USDT |
| 2021-08-17 |
5.4852 USDT |
266,955.5214 |
5.3987 USDT |
4.4975 USDT |
6.3500 USDT |
4.6589 USDT |
| 2021-08-16 |
5.8866 USDT |
488,795.7582 |
7.0317 USDT |
5.1421 USDT |
7.1034 USDT |
5.4040 USDT |
| 2021-08-15 |
6.5636 USDT |
254,123.2301 |
7.0078 USDT |
5.6575 USDT |
7.3989 USDT |
7.0367 USDT |
| 2021-08-14 |
6.7486 USDT |
573,184.0898 |
6.4095 USDT |
6.0000 USDT |
8.0500 USDT |
7.0511 USDT |
| 2021-08-13 |
5.2015 USDT |
2,004,699.8371 |
4.2763 USDT |
4.2763 USDT |
6.1120 USDT |
5.6100 USDT |
| 2021-08-12 |
3.9984 USDT |
843,764.0732 |
4.2920 USDT |
3.4314 USDT |
4.7867 USDT |
3.7523 USDT |