Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0132 USDT |
1,022,510.1331 |
0.0135 USDT |
0.0125 USDT |
0.0139 USDT |
0.0131 USDT |
| 2024-06-25 |
0.0132 USDT |
488,648.0043 |
0.0122 USDT |
0.0121 USDT |
0.0140 USDT |
0.0136 USDT |
| 2024-06-24 |
0.0118 USDT |
1,756,502.7585 |
0.0125 USDT |
0.0108 USDT |
0.0126 USDT |
0.0113 USDT |
| 2024-06-23 |
0.0132 USDT |
331,505.5740 |
0.0128 USDT |
0.0122 USDT |
0.0137 USDT |
0.0128 USDT |
| 2024-06-22 |
0.0127 USDT |
791,881.3424 |
0.0121 USDT |
0.0118 USDT |
0.0135 USDT |
0.0129 USDT |
| 2024-06-21 |
0.0128 USDT |
883,528.0064 |
0.0128 USDT |
0.0120 USDT |
0.0135 USDT |
0.0125 USDT |
| 2024-06-20 |
0.0135 USDT |
397,458.9446 |
0.0130 USDT |
0.0124 USDT |
0.0143 USDT |
0.0132 USDT |
| 2024-06-19 |
0.0134 USDT |
2,270,646.6920 |
0.0128 USDT |
0.0126 USDT |
0.0143 USDT |
0.0129 USDT |
| 2024-06-18 |
0.0121 USDT |
3,114,556.9268 |
0.0148 USDT |
0.0100 USDT |
0.0149 USDT |
0.0127 USDT |
| 2024-06-17 |
0.0156 USDT |
895,206.2073 |
0.0168 USDT |
0.0138 USDT |
0.0172 USDT |
0.0164 USDT |
| 2024-06-16 |
0.0165 USDT |
186,853.2440 |
0.0162 USDT |
0.0159 USDT |
0.0168 USDT |
0.0165 USDT |
| 2024-06-15 |
0.0160 USDT |
478,512.7073 |
0.0162 USDT |
0.0153 USDT |
0.0165 USDT |
0.0164 USDT |
| 2024-06-14 |
0.0166 USDT |
1,260,376.4260 |
0.0173 USDT |
0.0146 USDT |
0.0175 USDT |
0.0152 USDT |
| 2024-06-13 |
0.0184 USDT |
522,773.0844 |
0.0196 USDT |
0.0172 USDT |
0.0198 USDT |
0.0174 USDT |
| 2024-06-12 |
0.0189 USDT |
941,818.0020 |
0.0176 USDT |
0.0167 USDT |
0.0205 USDT |
0.0202 USDT |
| 2024-06-11 |
0.0177 USDT |
2,067,289.4788 |
0.0201 USDT |
0.0161 USDT |
0.0202 USDT |
0.0174 USDT |
| 2024-06-10 |
0.0204 USDT |
667,096.2350 |
0.0205 USDT |
0.0194 USDT |
0.0215 USDT |
0.0202 USDT |
| 2024-06-09 |
0.0201 USDT |
217,083.9634 |
0.0198 USDT |
0.0191 USDT |
0.0208 USDT |
0.0205 USDT |
| 2024-06-08 |
0.0199 USDT |
536,561.2877 |
0.0216 USDT |
0.0190 USDT |
0.0216 USDT |
0.0194 USDT |
| 2024-06-07 |
0.0225 USDT |
2,592,786.3388 |
0.0231 USDT |
0.0184 USDT |
0.0278 USDT |
0.0216 USDT |
| 2024-06-06 |
0.0231 USDT |
457,239.0812 |
0.0236 USDT |
0.0222 USDT |
0.0238 USDT |
0.0229 USDT |
| 2024-06-05 |
0.0239 USDT |
494,759.7658 |
0.0238 USDT |
0.0232 USDT |
0.0244 USDT |
0.0239 USDT |
| 2024-06-04 |
0.0237 USDT |
275,066.2592 |
0.0232 USDT |
0.0224 USDT |
0.0243 USDT |
0.0236 USDT |
| 2024-06-03 |
0.0227 USDT |
368,112.1823 |
0.0216 USDT |
0.0213 USDT |
0.0237 USDT |
0.0232 USDT |
| 2024-06-02 |
0.0224 USDT |
577,167.2661 |
0.0225 USDT |
0.0210 USDT |
0.0233 USDT |
0.0215 USDT |
| 2024-06-01 |
0.0221 USDT |
324,353.4442 |
0.0220 USDT |
0.0216 USDT |
0.0227 USDT |
0.0221 USDT |
| 2024-05-31 |
0.0224 USDT |
474,951.1568 |
0.0220 USDT |
0.0214 USDT |
0.0232 USDT |
0.0224 USDT |
| 2024-05-30 |
0.0226 USDT |
310,832.2398 |
0.0228 USDT |
0.0215 USDT |
0.0232 USDT |
0.0220 USDT |
| 2024-05-29 |
0.0243 USDT |
907,377.2439 |
0.0238 USDT |
0.0226 USDT |
0.0253 USDT |
0.0228 USDT |
| 2024-05-28 |
0.0238 USDT |
217,507.1168 |
0.0256 USDT |
0.0229 USDT |
0.0256 USDT |
0.0239 USDT |
| 2024-05-27 |
0.0250 USDT |
209,995.6083 |
0.0243 USDT |
0.0239 USDT |
0.0267 USDT |
0.0253 USDT |
| 2024-05-26 |
0.0245 USDT |
129,482.1411 |
0.0246 USDT |
0.0238 USDT |
0.0249 USDT |
0.0242 USDT |
| 2024-05-25 |
0.0249 USDT |
523,713.1812 |
0.0245 USDT |
0.0240 USDT |
0.0255 USDT |
0.0244 USDT |
| 2024-05-24 |
0.0251 USDT |
122,274.1638 |
0.0254 USDT |
0.0239 USDT |
0.0261 USDT |
0.0243 USDT |
| 2024-05-23 |
0.0270 USDT |
361,919.7431 |
0.0291 USDT |
0.0239 USDT |
0.0292 USDT |
0.0244 USDT |
| 2024-05-22 |
0.0291 USDT |
517,379.1148 |
0.0307 USDT |
0.0274 USDT |
0.0310 USDT |
0.0284 USDT |
| 2024-05-21 |
0.0324 USDT |
376,946.6569 |
0.0327 USDT |
0.0306 USDT |
0.0340 USDT |
0.0306 USDT |
| 2024-05-20 |
0.0291 USDT |
753,779.8553 |
0.0266 USDT |
0.0258 USDT |
0.0318 USDT |
0.0318 USDT |
| 2024-05-19 |
0.0281 USDT |
662,955.1604 |
0.0290 USDT |
0.0262 USDT |
0.0296 USDT |
0.0269 USDT |
| 2024-05-18 |
0.0293 USDT |
304,720.4760 |
0.0295 USDT |
0.0284 USDT |
0.0302 USDT |
0.0294 USDT |
| 2024-05-17 |
0.0292 USDT |
809,137.7630 |
0.0255 USDT |
0.0249 USDT |
0.0310 USDT |
0.0297 USDT |
| 2024-05-16 |
0.0246 USDT |
491,032.8324 |
0.0246 USDT |
0.0237 USDT |
0.0260 USDT |
0.0251 USDT |
| 2024-05-15 |
0.0227 USDT |
680,118.1743 |
0.0212 USDT |
0.0206 USDT |
0.0250 USDT |
0.0245 USDT |
| 2024-05-14 |
0.0217 USDT |
213,027.3189 |
0.0225 USDT |
0.0211 USDT |
0.0225 USDT |
0.0215 USDT |
| 2024-05-13 |
0.0227 USDT |
768,444.0904 |
0.0224 USDT |
0.0206 USDT |
0.0244 USDT |
0.0234 USDT |
| 2024-05-12 |
0.0226 USDT |
131,088.6608 |
0.0226 USDT |
0.0219 USDT |
0.0234 USDT |
0.0223 USDT |
| 2024-05-11 |
0.0236 USDT |
289,671.0540 |
0.0241 USDT |
0.0229 USDT |
0.0245 USDT |
0.0230 USDT |
| 2024-05-10 |
0.0246 USDT |
1,154,543.0167 |
0.0270 USDT |
0.0234 USDT |
0.0279 USDT |
0.0242 USDT |
| 2024-05-09 |
0.0261 USDT |
378,338.4372 |
0.0252 USDT |
0.0244 USDT |
0.0271 USDT |
0.0264 USDT |
| 2024-05-08 |
0.0257 USDT |
443,813.8241 |
0.0232 USDT |
0.0228 USDT |
0.0277 USDT |
0.0257 USDT |