Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
1.4037 USDT |
967,539.7852 |
1.7561 USDT |
1.0000 USDT |
2.1419 USDT |
1.4745 USDT |
| 2021-06-21 |
2.3710 USDT |
466,812.8341 |
3.4933 USDT |
1.7582 USDT |
3.5513 USDT |
1.8645 USDT |
| 2021-06-20 |
3.2120 USDT |
111,345.8140 |
3.2276 USDT |
2.6790 USDT |
3.7378 USDT |
3.5743 USDT |
| 2021-06-19 |
3.4123 USDT |
175,355.8334 |
3.3976 USDT |
3.2109 USDT |
3.5943 USDT |
3.2201 USDT |
| 2021-06-18 |
3.4923 USDT |
54,143.6701 |
3.9032 USDT |
3.1082 USDT |
3.9903 USDT |
3.3732 USDT |
| 2021-06-17 |
4.0745 USDT |
32,475.3793 |
3.9294 USDT |
3.7614 USDT |
4.3408 USDT |
3.9302 USDT |
| 2021-06-16 |
4.2492 USDT |
60,479.6282 |
4.5569 USDT |
3.9781 USDT |
4.6953 USDT |
4.0051 USDT |
| 2021-06-15 |
4.6787 USDT |
59,842.2623 |
4.6891 USDT |
4.4650 USDT |
5.0083 USDT |
4.5561 USDT |
| 2021-06-14 |
4.5150 USDT |
79,975.1349 |
4.4904 USDT |
4.1434 USDT |
4.8582 USDT |
4.5294 USDT |
| 2021-06-13 |
3.9348 USDT |
141,064.3906 |
3.8990 USDT |
3.3238 USDT |
4.7402 USDT |
4.4562 USDT |
| 2021-06-12 |
3.5509 USDT |
153,211.3852 |
3.5955 USDT |
3.0116 USDT |
4.0125 USDT |
3.8845 USDT |
| 2021-06-11 |
3.9860 USDT |
101,548.0677 |
4.4342 USDT |
3.4364 USDT |
4.5562 USDT |
3.6207 USDT |
| 2021-06-10 |
4.7998 USDT |
68,679.0237 |
5.2857 USDT |
4.2000 USDT |
5.4083 USDT |
4.6352 USDT |
| 2021-06-09 |
4.6714 USDT |
150,708.7281 |
4.8561 USDT |
4.0034 USDT |
5.3227 USDT |
5.2367 USDT |
| 2021-06-08 |
4.1852 USDT |
202,968.4126 |
4.7039 USDT |
3.2613 USDT |
5.0000 USDT |
4.8010 USDT |
| 2021-06-07 |
5.7592 USDT |
92,114.3041 |
5.8806 USDT |
4.7981 USDT |
6.5293 USDT |
5.1200 USDT |
| 2021-06-06 |
5.8402 USDT |
39,566.9890 |
5.7234 USDT |
5.6200 USDT |
6.1358 USDT |
5.6564 USDT |
| 2021-06-05 |
6.1821 USDT |
97,611.2554 |
6.3059 USDT |
5.2042 USDT |
7.0498 USDT |
5.6380 USDT |
| 2021-06-04 |
6.2675 USDT |
217,649.3904 |
8.0542 USDT |
5.0000 USDT |
8.0542 USDT |
6.2468 USDT |
| 2021-06-03 |
7.6695 USDT |
116,050.6098 |
7.0275 USDT |
6.5476 USDT |
8.5950 USDT |
7.9183 USDT |
| 2021-06-02 |
7.1896 USDT |
97,524.3263 |
6.8561 USDT |
6.6324 USDT |
7.6137 USDT |
6.9489 USDT |
| 2021-06-01 |
6.6712 USDT |
143,374.0425 |
6.8767 USDT |
5.8747 USDT |
7.3500 USDT |
6.9524 USDT |
| 2021-05-31 |
5.6795 USDT |
176,048.7682 |
5.2201 USDT |
4.7045 USDT |
7.0217 USDT |
6.9961 USDT |
| 2021-05-30 |
5.3154 USDT |
194,006.0011 |
3.7736 USDT |
3.3354 USDT |
6.2625 USDT |
5.2595 USDT |
| 2021-05-29 |
4.0862 USDT |
185,277.9077 |
4.7857 USDT |
3.0275 USDT |
5.8819 USDT |
3.4993 USDT |
| 2021-05-28 |
5.1711 USDT |
239,165.6812 |
6.3523 USDT |
4.0185 USDT |
6.7114 USDT |
4.7394 USDT |
| 2021-05-27 |
6.8691 USDT |
143,746.0026 |
8.0000 USDT |
5.7982 USDT |
8.2109 USDT |
6.2520 USDT |
| 2021-05-26 |
7.4094 USDT |
180,605.1481 |
5.5800 USDT |
5.5800 USDT |
8.6195 USDT |
7.3100 USDT |
| 2021-05-25 |
5.4887 USDT |
143,233.8687 |
5.4691 USDT |
4.3208 USDT |
6.6403 USDT |
5.4188 USDT |
| 2021-05-24 |
4.7335 USDT |
301,851.0557 |
3.6413 USDT |
3.1527 USDT |
5.9450 USDT |
5.6071 USDT |
| 2021-05-23 |
3.3426 USDT |
375,217.7954 |
6.5201 USDT |
1.9518 USDT |
7.4900 USDT |
3.4988 USDT |
| 2021-05-22 |
7.0569 USDT |
107,215.0876 |
7.6741 USDT |
5.1658 USDT |
8.4649 USDT |
6.9625 USDT |
| 2021-05-21 |
8.3265 USDT |
133,618.4226 |
13.2408 USDT |
4.5000 USDT |
14.6802 USDT |
6.9924 USDT |
| 2021-05-20 |
13.5983 USDT |
52,105.8907 |
10.0000 USDT |
9.8133 USDT |
15.7108 USDT |
12.7571 USDT |