Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0253 USDT |
665,492.2317 |
0.0258 USDT |
0.0242 USDT |
0.0260 USDT |
0.0242 USDT |
| 2024-05-06 |
0.0272 USDT |
493,893.2140 |
0.0265 USDT |
0.0254 USDT |
0.0293 USDT |
0.0268 USDT |
| 2024-05-05 |
0.0266 USDT |
373,295.1440 |
0.0272 USDT |
0.0255 USDT |
0.0276 USDT |
0.0264 USDT |
| 2024-05-04 |
0.0286 USDT |
564,463.9710 |
0.0281 USDT |
0.0277 USDT |
0.0296 USDT |
0.0283 USDT |
| 2024-05-03 |
0.0276 USDT |
723,990.9753 |
0.0263 USDT |
0.0245 USDT |
0.0294 USDT |
0.0285 USDT |
| 2024-05-02 |
0.0255 USDT |
257,889.4187 |
0.0250 USDT |
0.0236 USDT |
0.0271 USDT |
0.0261 USDT |
| 2024-05-01 |
0.0227 USDT |
762,976.9892 |
0.0238 USDT |
0.0202 USDT |
0.0264 USDT |
0.0252 USDT |
| 2024-04-30 |
0.0239 USDT |
1,198,847.3453 |
0.0265 USDT |
0.0210 USDT |
0.0276 USDT |
0.0239 USDT |
| 2024-04-29 |
0.0260 USDT |
242,793.8453 |
0.0273 USDT |
0.0247 USDT |
0.0276 USDT |
0.0262 USDT |
| 2024-04-28 |
0.0289 USDT |
149,358.4171 |
0.0288 USDT |
0.0280 USDT |
0.0302 USDT |
0.0289 USDT |
| 2024-04-27 |
0.0266 USDT |
281,423.3182 |
0.0278 USDT |
0.0242 USDT |
0.0287 USDT |
0.0285 USDT |
| 2024-04-26 |
0.0284 USDT |
133,258.7660 |
0.0291 USDT |
0.0275 USDT |
0.0301 USDT |
0.0285 USDT |
| 2024-04-25 |
0.0291 USDT |
362,286.1521 |
0.0301 USDT |
0.0275 USDT |
0.0309 USDT |
0.0299 USDT |
| 2024-04-24 |
0.0343 USDT |
456,395.7173 |
0.0356 USDT |
0.0292 USDT |
0.0373 USDT |
0.0307 USDT |
| 2024-04-23 |
0.0375 USDT |
613,092.8338 |
0.0388 USDT |
0.0361 USDT |
0.0399 USDT |
0.0362 USDT |
| 2024-04-22 |
0.0379 USDT |
391,523.4336 |
0.0355 USDT |
0.0346 USDT |
0.0400 USDT |
0.0395 USDT |
| 2024-04-21 |
0.0358 USDT |
414,941.9767 |
0.0365 USDT |
0.0327 USDT |
0.0381 USDT |
0.0349 USDT |
| 2024-04-20 |
0.0346 USDT |
1,217,835.7732 |
0.0301 USDT |
0.0288 USDT |
0.0381 USDT |
0.0372 USDT |
| 2024-04-19 |
0.0274 USDT |
807,368.2141 |
0.0273 USDT |
0.0214 USDT |
0.0308 USDT |
0.0301 USDT |
| 2024-04-18 |
0.0259 USDT |
494,417.3079 |
0.0254 USDT |
0.0240 USDT |
0.0279 USDT |
0.0275 USDT |
| 2024-04-17 |
0.0270 USDT |
799,642.0961 |
0.0285 USDT |
0.0227 USDT |
0.0295 USDT |
0.0266 USDT |
| 2024-04-16 |
0.0273 USDT |
632,936.5955 |
0.0282 USDT |
0.0250 USDT |
0.0316 USDT |
0.0273 USDT |
| 2024-04-15 |
0.0308 USDT |
552,328.3316 |
0.0295 USDT |
0.0248 USDT |
0.0350 USDT |
0.0287 USDT |
| 2024-04-14 |
0.0272 USDT |
997,405.1753 |
0.0239 USDT |
0.0239 USDT |
0.0316 USDT |
0.0272 USDT |
| 2024-04-13 |
0.0318 USDT |
1,945,751.7362 |
0.0412 USDT |
0.0186 USDT |
0.0442 USDT |
0.0265 USDT |
| 2024-04-12 |
0.0585 USDT |
494,079.1607 |
0.0743 USDT |
0.0466 USDT |
0.0759 USDT |
0.0500 USDT |
| 2024-04-11 |
0.0749 USDT |
148,592.4177 |
0.0748 USDT |
0.0707 USDT |
0.0778 USDT |
0.0732 USDT |
| 2024-04-10 |
0.0719 USDT |
665,264.7970 |
0.0758 USDT |
0.0650 USDT |
0.0777 USDT |
0.0747 USDT |
| 2024-04-09 |
0.0829 USDT |
349,255.7169 |
0.0861 USDT |
0.0779 USDT |
0.0898 USDT |
0.0785 USDT |
| 2024-04-08 |
0.0832 USDT |
361,230.7798 |
0.0770 USDT |
0.0735 USDT |
0.0876 USDT |
0.0861 USDT |
| 2024-04-07 |
0.0784 USDT |
263,684.0127 |
0.0755 USDT |
0.0750 USDT |
0.0810 USDT |
0.0776 USDT |
| 2024-04-06 |
0.0758 USDT |
179,503.1342 |
0.0720 USDT |
0.0714 USDT |
0.0770 USDT |
0.0759 USDT |
| 2024-04-05 |
0.0718 USDT |
312,566.3675 |
0.0758 USDT |
0.0669 USDT |
0.0764 USDT |
0.0726 USDT |
| 2024-04-04 |
0.0759 USDT |
317,111.5807 |
0.0719 USDT |
0.0673 USDT |
0.0816 USDT |
0.0736 USDT |
| 2024-04-03 |
0.0763 USDT |
517,508.9495 |
0.0769 USDT |
0.0694 USDT |
0.0809 USDT |
0.0712 USDT |
| 2024-04-02 |
0.0822 USDT |
653,925.3556 |
0.0963 USDT |
0.0732 USDT |
0.0966 USDT |
0.0779 USDT |
| 2024-04-01 |
0.0974 USDT |
561,031.7627 |
0.1125 USDT |
0.0880 USDT |
0.1130 USDT |
0.0966 USDT |
| 2024-03-31 |
0.1111 USDT |
45,652.3079 |
0.1091 USDT |
0.1087 USDT |
0.1139 USDT |
0.1100 USDT |
| 2024-03-30 |
0.1157 USDT |
375,261.2992 |
0.1226 USDT |
0.1105 USDT |
0.1241 USDT |
0.1116 USDT |
| 2024-03-29 |
0.1167 USDT |
297,402.2907 |
0.1158 USDT |
0.1071 USDT |
0.1242 USDT |
0.1136 USDT |
| 2024-03-28 |
0.1152 USDT |
449,240.0288 |
0.1142 USDT |
0.1087 USDT |
0.1196 USDT |
0.1178 USDT |
| 2024-03-27 |
0.1161 USDT |
408,072.3468 |
0.1245 USDT |
0.1046 USDT |
0.1274 USDT |
0.1167 USDT |
| 2024-03-26 |
0.1263 USDT |
692,104.0951 |
0.1200 USDT |
0.1178 USDT |
0.1361 USDT |
0.1239 USDT |
| 2024-03-25 |
0.1196 USDT |
775,617.1043 |
0.1168 USDT |
0.1138 USDT |
0.1291 USDT |
0.1276 USDT |
| 2024-03-24 |
0.1106 USDT |
369,058.4334 |
0.1054 USDT |
0.1050 USDT |
0.1180 USDT |
0.1178 USDT |
| 2024-03-23 |
0.1071 USDT |
239,140.8896 |
0.1017 USDT |
0.0990 USDT |
0.1131 USDT |
0.1077 USDT |
| 2024-03-22 |
0.1064 USDT |
851,613.0568 |
0.1101 USDT |
0.0939 USDT |
0.1210 USDT |
0.1014 USDT |
| 2024-03-21 |
0.1108 USDT |
314,815.3177 |
0.1142 USDT |
0.1038 USDT |
0.1196 USDT |
0.1111 USDT |
| 2024-03-20 |
0.0964 USDT |
1,060,266.9635 |
0.0910 USDT |
0.0828 USDT |
0.1250 USDT |
0.1135 USDT |
| 2024-03-19 |
0.1115 USDT |
1,794,705.5514 |
0.1394 USDT |
0.0938 USDT |
0.1415 USDT |
0.1122 USDT |