Identifier on Kucoin: ADA3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.0509 USDT |
309,398.9391 |
0.0496 USDT |
0.0488 USDT |
0.0533 USDT |
0.0518 USDT |
| 2023-10-19 |
0.0470 USDT |
125,297.2838 |
0.0469 USDT |
0.0442 USDT |
0.0490 USDT |
0.0486 USDT |
| 2023-10-18 |
0.0483 USDT |
35,156.1881 |
0.0487 USDT |
0.0465 USDT |
0.0496 USDT |
0.0465 USDT |
| 2023-10-17 |
0.0503 USDT |
100,507.9218 |
0.0512 USDT |
0.0477 USDT |
0.0523 USDT |
0.0491 USDT |
| 2023-10-16 |
0.0533 USDT |
74,297.0695 |
0.0503 USDT |
0.0500 USDT |
0.0562 USDT |
0.0527 USDT |
| 2023-10-15 |
0.0497 USDT |
27,395.8366 |
0.0495 USDT |
0.0485 USDT |
0.0503 USDT |
0.0495 USDT |
| 2023-10-14 |
0.0488 USDT |
104,853.1534 |
0.0487 USDT |
0.0481 USDT |
0.0500 USDT |
0.0491 USDT |
| 2023-10-13 |
0.0488 USDT |
151,667.6851 |
0.0491 USDT |
0.0480 USDT |
0.0501 USDT |
0.0492 USDT |
| 2023-10-12 |
0.0485 USDT |
259,167.6330 |
0.0501 USDT |
0.0465 USDT |
0.0501 USDT |
0.0478 USDT |
| 2023-10-11 |
0.0494 USDT |
177,974.0036 |
0.0511 USDT |
0.0479 USDT |
0.0511 USDT |
0.0491 USDT |
| 2023-10-10 |
0.0521 USDT |
133,167.6479 |
0.0524 USDT |
0.0499 USDT |
0.0530 USDT |
0.0505 USDT |
| 2023-10-09 |
0.0533 USDT |
166,462.9156 |
0.0556 USDT |
0.0506 USDT |
0.0572 USDT |
0.0533 USDT |
| 2023-10-08 |
0.0567 USDT |
246,129.7130 |
0.0570 USDT |
0.0550 USDT |
0.0577 USDT |
0.0560 USDT |
| 2023-10-07 |
0.0584 USDT |
167,069.4930 |
0.0619 USDT |
0.0560 USDT |
0.0627 USDT |
0.0563 USDT |
| 2023-10-06 |
0.0615 USDT |
100,791.5149 |
0.0608 USDT |
0.0596 USDT |
0.0632 USDT |
0.0629 USDT |
| 2023-10-05 |
0.0590 USDT |
139,531.4699 |
0.0584 USDT |
0.0571 USDT |
0.0619 USDT |
0.0595 USDT |
| 2023-10-04 |
0.0567 USDT |
171,918.4567 |
0.0594 USDT |
0.0541 USDT |
0.0594 USDT |
0.0584 USDT |
| 2023-10-03 |
0.0605 USDT |
48,117.7974 |
0.0588 USDT |
0.0580 USDT |
0.0620 USDT |
0.0580 USDT |
| 2023-10-02 |
0.0626 USDT |
574,572.2158 |
0.0641 USDT |
0.0575 USDT |
0.0671 USDT |
0.0575 USDT |
| 2023-10-01 |
0.0604 USDT |
166,303.9268 |
0.0562 USDT |
0.0562 USDT |
0.0625 USDT |
0.0604 USDT |
| 2023-09-30 |
0.0541 USDT |
146,540.2255 |
0.0529 USDT |
0.0526 USDT |
0.0562 USDT |
0.0553 USDT |
| 2023-09-29 |
0.0542 USDT |
200,031.3328 |
0.0538 USDT |
0.0528 USDT |
0.0573 USDT |
0.0528 USDT |
| 2023-09-28 |
0.0515 USDT |
44,261.9238 |
0.0504 USDT |
0.0500 USDT |
0.0538 USDT |
0.0520 USDT |
| 2023-09-27 |
0.0515 USDT |
68,764.6225 |
0.0512 USDT |
0.0494 USDT |
0.0526 USDT |
0.0507 USDT |
| 2023-09-26 |
0.0505 USDT |
28,051.4265 |
0.0518 USDT |
0.0499 USDT |
0.0518 USDT |
0.0502 USDT |
| 2023-09-25 |
0.0507 USDT |
72,262.3054 |
0.0495 USDT |
0.0480 USDT |
0.0515 USDT |
0.0510 USDT |
| 2023-09-24 |
0.0510 USDT |
22,387.8115 |
0.0514 USDT |
0.0501 USDT |
0.0514 USDT |
0.0512 USDT |
| 2023-09-23 |
0.0512 USDT |
27,488.0390 |
0.0507 USDT |
0.0504 USDT |
0.0520 USDT |
0.0507 USDT |
| 2023-09-22 |
0.0509 USDT |
71,545.8348 |
0.0517 USDT |
0.0499 USDT |
0.0524 USDT |
0.0500 USDT |
| 2023-09-21 |
0.0536 USDT |
248,801.8641 |
0.0556 USDT |
0.0514 USDT |
0.0557 USDT |
0.0514 USDT |
| 2023-09-20 |
0.0562 USDT |
264,381.8635 |
0.0578 USDT |
0.0547 USDT |
0.0585 USDT |
0.0549 USDT |
| 2023-09-19 |
0.0576 USDT |
137,790.6311 |
0.0556 USDT |
0.0556 USDT |
0.0594 USDT |
0.0579 USDT |
| 2023-09-18 |
0.0563 USDT |
110,497.0568 |
0.0526 USDT |
0.0510 USDT |
0.0585 USDT |
0.0556 USDT |
| 2023-09-17 |
0.0540 USDT |
179,766.2995 |
0.0542 USDT |
0.0523 USDT |
0.0556 USDT |
0.0533 USDT |
| 2023-09-16 |
0.0557 USDT |
93,209.1495 |
0.0549 USDT |
0.0538 USDT |
0.0568 USDT |
0.0546 USDT |
| 2023-09-15 |
0.0546 USDT |
201,939.7084 |
0.0556 USDT |
0.0517 USDT |
0.0579 USDT |
0.0549 USDT |
| 2023-09-14 |
0.0546 USDT |
211,545.4254 |
0.0542 USDT |
0.0531 USDT |
0.0566 USDT |
0.0554 USDT |
| 2023-09-13 |
0.0534 USDT |
104,000.0898 |
0.0527 USDT |
0.0518 USDT |
0.0553 USDT |
0.0540 USDT |
| 2023-09-12 |
0.0538 USDT |
293,937.4044 |
0.0504 USDT |
0.0494 USDT |
0.0571 USDT |
0.0524 USDT |
| 2023-09-11 |
0.0493 USDT |
200,210.6665 |
0.0550 USDT |
0.0466 USDT |
0.0550 USDT |
0.0493 USDT |
| 2023-09-10 |
0.0535 USDT |
169,178.2673 |
0.0561 USDT |
0.0494 USDT |
0.0567 USDT |
0.0549 USDT |
| 2023-09-09 |
0.0587 USDT |
34,582.4200 |
0.0590 USDT |
0.0577 USDT |
0.0594 USDT |
0.0577 USDT |
| 2023-09-08 |
0.0585 USDT |
119,760.1112 |
0.0613 USDT |
0.0575 USDT |
0.0623 USDT |
0.0583 USDT |
| 2023-09-07 |
0.0595 USDT |
155,812.1388 |
0.0608 USDT |
0.0576 USDT |
0.0611 USDT |
0.0585 USDT |
| 2023-09-06 |
0.0596 USDT |
52,150.1130 |
0.0619 USDT |
0.0565 USDT |
0.0634 USDT |
0.0607 USDT |
| 2023-09-05 |
0.0605 USDT |
24,011.6570 |
0.0598 USDT |
0.0585 USDT |
0.0617 USDT |
0.0607 USDT |
| 2023-09-04 |
0.0606 USDT |
86,333.6465 |
0.0603 USDT |
0.0584 USDT |
0.0628 USDT |
0.0584 USDT |
| 2023-09-03 |
0.0593 USDT |
130,074.7662 |
0.0601 USDT |
0.0581 USDT |
0.0601 USDT |
0.0596 USDT |
| 2023-09-02 |
0.0597 USDT |
121,889.6444 |
0.0597 USDT |
0.0585 USDT |
0.0612 USDT |
0.0592 USDT |
| 2023-09-01 |
0.0601 USDT |
487,913.1010 |
0.0600 USDT |
0.0576 USDT |
0.0619 USDT |
0.0604 USDT |