Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0052 USDT |
1,279,843.8202 |
0.0055 USDT |
0.0047 USDT |
0.0057 USDT |
0.0049 USDT |
| 2024-08-14 |
0.0056 USDT |
1,601,812.9300 |
0.0056 USDT |
0.0052 USDT |
0.0059 USDT |
0.0053 USDT |
| 2024-08-13 |
0.0055 USDT |
1,119,950.2688 |
0.0055 USDT |
0.0052 USDT |
0.0059 USDT |
0.0057 USDT |
| 2024-08-12 |
0.0054 USDT |
1,021,166.6144 |
0.0051 USDT |
0.0050 USDT |
0.0057 USDT |
0.0053 USDT |
| 2024-08-11 |
0.0058 USDT |
447,444.7768 |
0.0060 USDT |
0.0052 USDT |
0.0065 USDT |
0.0053 USDT |
| 2024-08-10 |
0.0059 USDT |
533,658.7956 |
0.0061 USDT |
0.0059 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-08-09 |
0.0059 USDT |
1,226,254.1057 |
0.0061 USDT |
0.0055 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-08-08 |
0.0055 USDT |
2,165,953.7686 |
0.0050 USDT |
0.0048 USDT |
0.0059 USDT |
0.0057 USDT |
| 2024-08-07 |
0.0051 USDT |
2,611,465.0649 |
0.0052 USDT |
0.0047 USDT |
0.0057 USDT |
0.0049 USDT |
| 2024-08-06 |
0.0052 USDT |
8,114,679.5515 |
0.0046 USDT |
0.0044 USDT |
0.0058 USDT |
0.0053 USDT |
| 2024-08-05 |
0.0047 USDT |
15,948,940.4437 |
0.0066 USDT |
0.0031 USDT |
0.0066 USDT |
0.0046 USDT |
| 2024-08-04 |
0.0070 USDT |
19,655,059.9525 |
0.0078 USDT |
0.0060 USDT |
0.0081 USDT |
0.0067 USDT |
| 2024-08-03 |
0.0074 USDT |
1,262,794.9245 |
0.0079 USDT |
0.0070 USDT |
0.0085 USDT |
0.0078 USDT |
| 2024-08-02 |
0.0086 USDT |
4,924,648.5114 |
0.0102 USDT |
0.0076 USDT |
0.0106 USDT |
0.0080 USDT |
| 2024-08-01 |
0.0096 USDT |
7,932,414.8075 |
0.0100 USDT |
0.0081 USDT |
0.0105 USDT |
0.0097 USDT |
| 2024-07-31 |
0.0112 USDT |
1,295,523.0227 |
0.0109 USDT |
0.0108 USDT |
0.0116 USDT |
0.0110 USDT |
| 2024-07-30 |
0.0109 USDT |
2,571,104.0921 |
0.0111 USDT |
0.0104 USDT |
0.0113 USDT |
0.0110 USDT |
| 2024-07-29 |
0.0120 USDT |
423,193.0113 |
0.0115 USDT |
0.0113 USDT |
0.0130 USDT |
0.0113 USDT |
| 2024-07-28 |
0.0118 USDT |
582,547.6842 |
0.0125 USDT |
0.0112 USDT |
0.0127 USDT |
0.0112 USDT |
| 2024-07-27 |
0.0128 USDT |
1,762,259.7792 |
0.0122 USDT |
0.0120 USDT |
0.0135 USDT |
0.0126 USDT |
| 2024-07-26 |
0.0117 USDT |
367,510.3841 |
0.0106 USDT |
0.0106 USDT |
0.0123 USDT |
0.0122 USDT |
| 2024-07-25 |
0.0103 USDT |
1,939,159.5953 |
0.0117 USDT |
0.0095 USDT |
0.0117 USDT |
0.0097 USDT |
| 2024-07-24 |
0.0122 USDT |
1,249,143.0701 |
0.0120 USDT |
0.0114 USDT |
0.0129 USDT |
0.0117 USDT |
| 2024-07-23 |
0.0127 USDT |
878,538.6080 |
0.0135 USDT |
0.0114 USDT |
0.0138 USDT |
0.0120 USDT |
| 2024-07-22 |
0.0145 USDT |
3,693,031.9803 |
0.0157 USDT |
0.0136 USDT |
0.0160 USDT |
0.0143 USDT |
| 2024-07-21 |
0.0140 USDT |
1,157,261.5327 |
0.0146 USDT |
0.0127 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-07-20 |
0.0145 USDT |
335,185.4113 |
0.0147 USDT |
0.0138 USDT |
0.0150 USDT |
0.0144 USDT |
| 2024-07-19 |
0.0136 USDT |
947,950.2739 |
0.0137 USDT |
0.0128 USDT |
0.0149 USDT |
0.0149 USDT |
| 2024-07-18 |
0.0146 USDT |
2,619,593.3450 |
0.0149 USDT |
0.0134 USDT |
0.0162 USDT |
0.0136 USDT |
| 2024-07-17 |
0.0157 USDT |
1,274,372.3846 |
0.0150 USDT |
0.0150 USDT |
0.0168 USDT |
0.0153 USDT |
| 2024-07-16 |
0.0149 USDT |
2,287,152.5349 |
0.0158 USDT |
0.0137 USDT |
0.0167 USDT |
0.0152 USDT |
| 2024-07-15 |
0.0149 USDT |
1,067,622.7476 |
0.0145 USDT |
0.0145 USDT |
0.0156 USDT |
0.0150 USDT |
| 2024-07-14 |
0.0147 USDT |
969,272.9420 |
0.0156 USDT |
0.0138 USDT |
0.0158 USDT |
0.0148 USDT |
| 2024-07-13 |
0.0144 USDT |
1,704,335.8637 |
0.0132 USDT |
0.0127 USDT |
0.0158 USDT |
0.0153 USDT |
| 2024-07-12 |
0.0124 USDT |
467,593.3424 |
0.0115 USDT |
0.0113 USDT |
0.0133 USDT |
0.0129 USDT |
| 2024-07-11 |
0.0115 USDT |
1,096,773.5341 |
0.0108 USDT |
0.0105 USDT |
0.0122 USDT |
0.0112 USDT |
| 2024-07-10 |
0.0105 USDT |
675,282.3639 |
0.0097 USDT |
0.0096 USDT |
0.0107 USDT |
0.0105 USDT |
| 2024-07-09 |
0.0094 USDT |
307,093.3902 |
0.0093 USDT |
0.0088 USDT |
0.0102 USDT |
0.0101 USDT |
| 2024-07-08 |
0.0088 USDT |
1,156,299.9026 |
0.0077 USDT |
0.0068 USDT |
0.0100 USDT |
0.0091 USDT |
| 2024-07-07 |
0.0089 USDT |
592,165.1556 |
0.0095 USDT |
0.0080 USDT |
0.0096 USDT |
0.0080 USDT |
| 2024-07-06 |
0.0090 USDT |
1,077,168.1695 |
0.0082 USDT |
0.0081 USDT |
0.0098 USDT |
0.0097 USDT |
| 2024-07-05 |
0.0074 USDT |
3,189,729.1837 |
0.0101 USDT |
0.0063 USDT |
0.0101 USDT |
0.0084 USDT |
| 2024-07-04 |
0.0127 USDT |
1,867,695.7839 |
0.0150 USDT |
0.0114 USDT |
0.0155 USDT |
0.0118 USDT |
| 2024-07-03 |
0.0151 USDT |
895,966.5234 |
0.0161 USDT |
0.0141 USDT |
0.0165 USDT |
0.0149 USDT |
| 2024-07-02 |
0.0155 USDT |
1,603,049.1590 |
0.0145 USDT |
0.0145 USDT |
0.0161 USDT |
0.0161 USDT |
| 2024-07-01 |
0.0143 USDT |
335,856.1319 |
0.0133 USDT |
0.0133 USDT |
0.0150 USDT |
0.0148 USDT |
| 2024-06-30 |
0.0128 USDT |
765,676.8225 |
0.0126 USDT |
0.0121 USDT |
0.0132 USDT |
0.0127 USDT |
| 2024-06-29 |
0.0136 USDT |
3,996,547.5921 |
0.0129 USDT |
0.0129 USDT |
0.0146 USDT |
0.0133 USDT |
| 2024-06-28 |
0.0132 USDT |
1,000,167.1276 |
0.0133 USDT |
0.0128 USDT |
0.0139 USDT |
0.0131 USDT |
| 2024-06-27 |
0.0128 USDT |
601,396.4920 |
0.0127 USDT |
0.0121 USDT |
0.0136 USDT |
0.0134 USDT |