Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
4.3227 USDT |
918,746.1716 |
3.5361 USDT |
3.4797 USDT |
4.9448 USDT |
4.3671 USDT |
| 2021-08-10 |
3.0246 USDT |
754,298.4471 |
2.5340 USDT |
2.4423 USDT |
3.7061 USDT |
3.5409 USDT |
| 2021-08-09 |
2.5390 USDT |
434,993.9168 |
2.3143 USDT |
2.1631 USDT |
2.6826 USDT |
2.5761 USDT |
| 2021-08-08 |
2.4733 USDT |
330,101.2356 |
2.5645 USDT |
2.2340 USDT |
2.6844 USDT |
2.3586 USDT |
| 2021-08-07 |
2.4821 USDT |
400,186.8291 |
2.2455 USDT |
2.2224 USDT |
2.6349 USDT |
2.4534 USDT |
| 2021-08-06 |
2.2243 USDT |
499,970.2248 |
2.1797 USDT |
2.0494 USDT |
2.3549 USDT |
2.2412 USDT |
| 2021-08-05 |
2.1093 USDT |
216,318.7329 |
2.1331 USDT |
1.9597 USDT |
2.2208 USDT |
2.2027 USDT |
| 2021-08-04 |
2.0875 USDT |
247,743.8150 |
2.0973 USDT |
1.8941 USDT |
2.2047 USDT |
2.2000 USDT |
| 2021-08-03 |
1.9452 USDT |
277,472.0600 |
1.8472 USDT |
1.6458 USDT |
2.1480 USDT |
2.1001 USDT |
| 2021-08-02 |
1.8869 USDT |
110,158.2855 |
1.8717 USDT |
1.7941 USDT |
2.0138 USDT |
1.8756 USDT |
| 2021-08-01 |
2.0547 USDT |
242,411.9193 |
1.8892 USDT |
1.8666 USDT |
2.2000 USDT |
1.9304 USDT |
| 2021-07-31 |
1.8776 USDT |
129,007.9853 |
1.8666 USDT |
1.7846 USDT |
1.9670 USDT |
1.9275 USDT |
| 2021-07-30 |
1.7967 USDT |
249,440.7059 |
1.7649 USDT |
1.6189 USDT |
1.8952 USDT |
1.8426 USDT |
| 2021-07-29 |
1.7445 USDT |
189,694.6484 |
1.7549 USDT |
1.6529 USDT |
1.8111 USDT |
1.7366 USDT |
| 2021-07-28 |
1.7546 USDT |
311,988.7317 |
1.7160 USDT |
1.6529 USDT |
1.8805 USDT |
1.7277 USDT |
| 2021-07-27 |
1.7050 USDT |
300,827.2482 |
1.6657 USDT |
1.4960 USDT |
1.9094 USDT |
1.7222 USDT |
| 2021-07-26 |
1.9063 USDT |
713,266.5245 |
1.5559 USDT |
1.5502 USDT |
2.2221 USDT |
1.6824 USDT |
| 2021-07-25 |
1.5070 USDT |
194,935.1475 |
1.5860 USDT |
1.4316 USDT |
1.6034 USDT |
1.4976 USDT |
| 2021-07-24 |
1.5403 USDT |
264,693.3703 |
1.4832 USDT |
1.4560 USDT |
1.6486 USDT |
1.5437 USDT |
| 2021-07-23 |
1.3610 USDT |
187,947.8560 |
1.4146 USDT |
1.2811 USDT |
1.4997 USDT |
1.4134 USDT |
| 2021-07-22 |
1.3693 USDT |
285,783.1865 |
1.3569 USDT |
1.2931 USDT |
1.4863 USDT |
1.3833 USDT |
| 2021-07-21 |
1.2909 USDT |
582,360.2406 |
1.0260 USDT |
0.9729 USDT |
1.5300 USDT |
1.3300 USDT |
| 2021-07-20 |
1.0385 USDT |
596,508.1810 |
1.2596 USDT |
0.9171 USDT |
1.3104 USDT |
1.0264 USDT |
| 2021-07-19 |
1.3912 USDT |
158,211.6471 |
1.4914 USDT |
1.2441 USDT |
1.5256 USDT |
1.3017 USDT |
| 2021-07-18 |
1.5718 USDT |
412,177.6713 |
1.4621 USDT |
1.4400 USDT |
1.6316 USDT |
1.4669 USDT |
| 2021-07-17 |
1.4498 USDT |
121,763.6502 |
1.4584 USDT |
1.3718 USDT |
1.5466 USDT |
1.4977 USDT |
| 2021-07-16 |
1.5805 USDT |
127,889.5675 |
1.6939 USDT |
1.4503 USDT |
1.7629 USDT |
1.4573 USDT |
| 2021-07-15 |
1.7426 USDT |
105,875.1802 |
1.8424 USDT |
1.6109 USDT |
1.9701 USDT |
1.7085 USDT |
| 2021-07-14 |
1.8039 USDT |
176,640.3421 |
1.8824 USDT |
1.5892 USDT |
1.9701 USDT |
1.8853 USDT |
| 2021-07-13 |
1.9660 USDT |
95,385.7578 |
2.1088 USDT |
1.8100 USDT |
2.1413 USDT |
1.8453 USDT |
| 2021-07-12 |
2.2451 USDT |
124,611.9530 |
2.3001 USDT |
2.0176 USDT |
2.4220 USDT |
2.1042 USDT |
| 2021-07-11 |
2.2813 USDT |
86,331.6783 |
2.2384 USDT |
2.1683 USDT |
2.3896 USDT |
2.3041 USDT |
| 2021-07-10 |
2.2305 USDT |
101,699.0547 |
2.2881 USDT |
2.1383 USDT |
2.3817 USDT |
2.2240 USDT |
| 2021-07-09 |
2.2082 USDT |
163,638.9958 |
2.1828 USDT |
1.9857 USDT |
2.4000 USDT |
2.3125 USDT |
| 2021-07-08 |
2.4253 USDT |
256,898.3130 |
2.5646 USDT |
2.1170 USDT |
2.6220 USDT |
2.2183 USDT |
| 2021-07-07 |
2.6876 USDT |
132,917.8670 |
2.6288 USDT |
2.5767 USDT |
2.8048 USDT |
2.5810 USDT |
| 2021-07-06 |
2.6539 USDT |
184,851.0608 |
2.5630 USDT |
2.5000 USDT |
2.8502 USDT |
2.5890 USDT |
| 2021-07-05 |
2.6518 USDT |
226,395.1838 |
2.8779 USDT |
2.4189 USDT |
2.8779 USDT |
2.6378 USDT |
| 2021-07-04 |
2.8175 USDT |
191,332.0468 |
2.5475 USDT |
2.4365 USDT |
3.0630 USDT |
2.8650 USDT |
| 2021-07-03 |
2.5735 USDT |
197,322.3222 |
2.5030 USDT |
2.3257 USDT |
2.7701 USDT |
2.5343 USDT |
| 2021-07-02 |
2.2383 USDT |
163,093.1829 |
2.1860 USDT |
1.9608 USDT |
2.4657 USDT |
2.4462 USDT |
| 2021-07-01 |
2.2484 USDT |
226,240.7518 |
2.4198 USDT |
2.0334 USDT |
2.4978 USDT |
2.1878 USDT |
| 2021-06-30 |
2.2650 USDT |
311,361.5959 |
2.3875 USDT |
1.9306 USDT |
2.5332 USDT |
2.4283 USDT |
| 2021-06-29 |
2.4054 USDT |
347,683.7715 |
2.1495 USDT |
2.1239 USDT |
2.6051 USDT |
2.4471 USDT |
| 2021-06-28 |
2.1405 USDT |
315,506.4807 |
1.9533 USDT |
1.9532 USDT |
2.2756 USDT |
2.1181 USDT |
| 2021-06-27 |
1.9437 USDT |
854,866.8076 |
1.8121 USDT |
1.7864 USDT |
2.0291 USDT |
1.9397 USDT |
| 2021-06-26 |
1.6749 USDT |
1,725,333.5384 |
1.8323 USDT |
1.5596 USDT |
1.9767 USDT |
1.7424 USDT |
| 2021-06-25 |
2.1505 USDT |
386,397.4759 |
2.3453 USDT |
1.7568 USDT |
2.5489 USDT |
1.8580 USDT |
| 2021-06-24 |
2.3019 USDT |
536,048.6741 |
1.8573 USDT |
1.6429 USDT |
2.5024 USDT |
2.3000 USDT |
| 2021-06-23 |
1.7937 USDT |
764,101.7786 |
1.4614 USDT |
1.3024 USDT |
2.0541 USDT |
1.7522 USDT |