Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.1341 USDT |
84,540.3759 |
0.1271 USDT |
0.1271 USDT |
0.1389 USDT |
0.1306 USDT |
| 2024-01-27 |
0.1264 USDT |
104,650.3980 |
0.1273 USDT |
0.1200 USDT |
0.1312 USDT |
0.1307 USDT |
| 2024-01-26 |
0.1248 USDT |
178,897.2400 |
0.1130 USDT |
0.1112 USDT |
0.1322 USDT |
0.1251 USDT |
| 2024-01-25 |
0.1167 USDT |
117,908.7868 |
0.1230 USDT |
0.1083 USDT |
0.1260 USDT |
0.1152 USDT |
| 2024-01-24 |
0.1171 USDT |
167,402.2133 |
0.1216 USDT |
0.1130 USDT |
0.1247 USDT |
0.1170 USDT |
| 2024-01-23 |
0.1101 USDT |
582,062.9089 |
0.1243 USDT |
0.1015 USDT |
0.1281 USDT |
0.1191 USDT |
| 2024-01-22 |
0.1341 USDT |
479,775.1252 |
0.1500 USDT |
0.1222 USDT |
0.1500 USDT |
0.1281 USDT |
| 2024-01-21 |
0.1584 USDT |
71,624.9156 |
0.1573 USDT |
0.1499 USDT |
0.1644 USDT |
0.1499 USDT |
| 2024-01-20 |
0.1544 USDT |
100,033.7790 |
0.1478 USDT |
0.1427 USDT |
0.1594 USDT |
0.1573 USDT |
| 2024-01-19 |
0.1373 USDT |
167,118.0046 |
0.1461 USDT |
0.1172 USDT |
0.1470 USDT |
0.1442 USDT |
| 2024-01-18 |
0.1551 USDT |
189,380.5020 |
0.1718 USDT |
0.1426 USDT |
0.1732 USDT |
0.1470 USDT |
| 2024-01-17 |
0.1726 USDT |
135,121.6084 |
0.1814 USDT |
0.1648 USDT |
0.1840 USDT |
0.1693 USDT |
| 2024-01-16 |
0.1816 USDT |
133,619.2159 |
0.1741 USDT |
0.1716 USDT |
0.1924 USDT |
0.1835 USDT |
| 2024-01-15 |
0.1768 USDT |
138,840.5105 |
0.1715 USDT |
0.1677 USDT |
0.1854 USDT |
0.1772 USDT |
| 2024-01-14 |
0.1883 USDT |
132,548.6830 |
0.1971 USDT |
0.1757 USDT |
0.1976 USDT |
0.1821 USDT |
| 2024-01-13 |
0.1941 USDT |
158,135.7169 |
0.1962 USDT |
0.1790 USDT |
0.2004 USDT |
0.1968 USDT |
| 2024-01-12 |
0.2141 USDT |
662,830.1567 |
0.2357 USDT |
0.1795 USDT |
0.2441 USDT |
0.1942 USDT |
| 2024-01-11 |
0.2414 USDT |
879,272.3912 |
0.2236 USDT |
0.2128 USDT |
0.2790 USDT |
0.2411 USDT |
| 2024-01-10 |
0.1906 USDT |
635,397.7350 |
0.1710 USDT |
0.1451 USDT |
0.2494 USDT |
0.2287 USDT |
| 2024-01-09 |
0.1789 USDT |
268,337.4799 |
0.2035 USDT |
0.1611 USDT |
0.2060 USDT |
0.1660 USDT |
| 2024-01-08 |
0.1701 USDT |
501,785.8864 |
0.1605 USDT |
0.1310 USDT |
0.2086 USDT |
0.2053 USDT |
| 2024-01-07 |
0.1898 USDT |
112,460.8318 |
0.1903 USDT |
0.1780 USDT |
0.1999 USDT |
0.1836 USDT |
| 2024-01-06 |
0.1891 USDT |
267,748.7910 |
0.2150 USDT |
0.1737 USDT |
0.2154 USDT |
0.1871 USDT |
| 2024-01-05 |
0.2192 USDT |
308,360.4291 |
0.2513 USDT |
0.1945 USDT |
0.2561 USDT |
0.2132 USDT |
| 2024-01-04 |
0.2499 USDT |
524,612.0440 |
0.2402 USDT |
0.2331 USDT |
0.2685 USDT |
0.2573 USDT |
| 2024-01-03 |
0.2488 USDT |
764,306.8329 |
0.3443 USDT |
0.2211 USDT |
0.3660 USDT |
0.2435 USDT |
| 2024-01-02 |
0.3766 USDT |
378,334.7164 |
0.3843 USDT |
0.3455 USDT |
0.4049 USDT |
0.3573 USDT |
| 2024-01-01 |
0.3619 USDT |
177,009.9747 |
0.3423 USDT |
0.3308 USDT |
0.3921 USDT |
0.3787 USDT |
| 2023-12-31 |
0.3557 USDT |
63,827.3781 |
0.3530 USDT |
0.3405 USDT |
0.3694 USDT |
0.3489 USDT |
| 2023-12-30 |
0.3639 USDT |
220,217.4761 |
0.3620 USDT |
0.3388 USDT |
0.3831 USDT |
0.3549 USDT |
| 2023-12-29 |
0.3822 USDT |
260,390.6243 |
0.3853 USDT |
0.3461 USDT |
0.4282 USDT |
0.3627 USDT |
| 2023-12-28 |
0.4420 USDT |
750,537.8148 |
0.4214 USDT |
0.3762 USDT |
0.5079 USDT |
0.3954 USDT |
| 2023-12-27 |
0.3975 USDT |
449,670.1562 |
0.3755 USDT |
0.3321 USDT |
0.4391 USDT |
0.4187 USDT |
| 2023-12-26 |
0.3659 USDT |
514,148.8522 |
0.4159 USDT |
0.2882 USDT |
0.4172 USDT |
0.3739 USDT |
| 2023-12-25 |
0.3870 USDT |
247,790.7283 |
0.3557 USDT |
0.3517 USDT |
0.4180 USDT |
0.3993 USDT |
| 2023-12-24 |
0.4057 USDT |
428,088.5806 |
0.4041 USDT |
0.3842 USDT |
0.4337 USDT |
0.3947 USDT |
| 2023-12-23 |
0.3885 USDT |
314,767.4301 |
0.4248 USDT |
0.3702 USDT |
0.4248 USDT |
0.3890 USDT |
| 2023-12-22 |
0.4319 USDT |
422,157.2661 |
0.4575 USDT |
0.3863 USDT |
0.4924 USDT |
0.4214 USDT |
| 2023-12-21 |
0.3991 USDT |
469,947.2637 |
0.3736 USDT |
0.3557 USDT |
0.4347 USDT |
0.4214 USDT |
| 2023-12-20 |
0.3760 USDT |
447,357.8372 |
0.3510 USDT |
0.3346 USDT |
0.4096 USDT |
0.3698 USDT |
| 2023-12-19 |
0.3795 USDT |
297,939.8862 |
0.4008 USDT |
0.3302 USDT |
0.4277 USDT |
0.3520 USDT |
| 2023-12-18 |
0.3314 USDT |
381,162.6253 |
0.3624 USDT |
0.2902 USDT |
0.3719 USDT |
0.3573 USDT |
| 2023-12-17 |
0.4007 USDT |
346,222.8949 |
0.4211 USDT |
0.3733 USDT |
0.4377 USDT |
0.3770 USDT |
| 2023-12-16 |
0.4387 USDT |
413,751.7745 |
0.4064 USDT |
0.3814 USDT |
0.4705 USDT |
0.4305 USDT |
| 2023-12-15 |
0.4662 USDT |
400,913.4435 |
0.5056 USDT |
0.4185 USDT |
0.5320 USDT |
0.4202 USDT |
| 2023-12-14 |
0.5162 USDT |
540,744.0085 |
0.5761 USDT |
0.4400 USDT |
0.6204 USDT |
0.4967 USDT |
| 2023-12-13 |
0.4709 USDT |
656,074.0816 |
0.3968 USDT |
0.3238 USDT |
0.6100 USDT |
0.5870 USDT |
| 2023-12-12 |
0.4043 USDT |
518,990.3439 |
0.3489 USDT |
0.3441 USDT |
0.4489 USDT |
0.3689 USDT |
| 2023-12-11 |
0.3538 USDT |
679,900.2854 |
0.4412 USDT |
0.2609 USDT |
0.4456 USDT |
0.3440 USDT |
| 2023-12-10 |
0.4238 USDT |
445,859.2149 |
0.4117 USDT |
0.3868 USDT |
0.4684 USDT |
0.4425 USDT |