Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0830 USDT |
187,604.7259 |
0.0750 USDT |
0.0747 USDT |
0.0880 USDT |
0.0849 USDT |
| 2023-08-30 |
0.0767 USDT |
173,531.5145 |
0.0709 USDT |
0.0701 USDT |
0.0792 USDT |
0.0764 USDT |
| 2023-08-29 |
0.0723 USDT |
352,241.7692 |
0.0744 USDT |
0.0641 USDT |
0.0803 USDT |
0.0665 USDT |
| 2023-08-28 |
0.0806 USDT |
78,295.0073 |
0.0783 USDT |
0.0752 USDT |
0.0833 USDT |
0.0757 USDT |
| 2023-08-27 |
0.0791 USDT |
40,967.9540 |
0.0809 USDT |
0.0768 USDT |
0.0813 USDT |
0.0793 USDT |
| 2023-08-26 |
0.0820 USDT |
63,068.7389 |
0.0805 USDT |
0.0804 USDT |
0.0834 USDT |
0.0808 USDT |
| 2023-08-25 |
0.0796 USDT |
498,010.3652 |
0.0767 USDT |
0.0719 USDT |
0.0821 USDT |
0.0815 USDT |
| 2023-08-24 |
0.0772 USDT |
98,513.9521 |
0.0748 USDT |
0.0717 USDT |
0.0790 USDT |
0.0770 USDT |
| 2023-08-23 |
0.0807 USDT |
213,740.1819 |
0.0841 USDT |
0.0730 USDT |
0.0841 USDT |
0.0746 USDT |
| 2023-08-22 |
0.0857 USDT |
295,061.5051 |
0.0803 USDT |
0.0799 USDT |
0.0909 USDT |
0.0865 USDT |
| 2023-08-21 |
0.0783 USDT |
475,709.0731 |
0.0732 USDT |
0.0729 USDT |
0.0832 USDT |
0.0798 USDT |
| 2023-08-20 |
0.0757 USDT |
44,946.0914 |
0.0754 USDT |
0.0714 USDT |
0.0786 USDT |
0.0728 USDT |
| 2023-08-19 |
0.0800 USDT |
195,377.9099 |
0.0804 USDT |
0.0748 USDT |
0.0831 USDT |
0.0775 USDT |
| 2023-08-18 |
0.0805 USDT |
334,256.4103 |
0.0852 USDT |
0.0773 USDT |
0.0865 USDT |
0.0811 USDT |
| 2023-08-17 |
0.0738 USDT |
221,932.9135 |
0.0720 USDT |
0.0685 USDT |
0.0782 USDT |
0.0741 USDT |
| 2023-08-16 |
0.0720 USDT |
136,230.9084 |
0.0667 USDT |
0.0665 USDT |
0.0784 USDT |
0.0751 USDT |
| 2023-08-15 |
0.0640 USDT |
118,768.4610 |
0.0610 USDT |
0.0597 USDT |
0.0709 USDT |
0.0651 USDT |
| 2023-08-14 |
0.0605 USDT |
42,477.9070 |
0.0622 USDT |
0.0589 USDT |
0.0629 USDT |
0.0623 USDT |
| 2023-08-13 |
0.0612 USDT |
30,244.9378 |
0.0607 USDT |
0.0590 USDT |
0.0633 USDT |
0.0632 USDT |
| 2023-08-12 |
0.0593 USDT |
49,556.1996 |
0.0595 USDT |
0.0583 USDT |
0.0610 USDT |
0.0604 USDT |
| 2023-08-11 |
0.0578 USDT |
106,655.3361 |
0.0580 USDT |
0.0562 USDT |
0.0597 USDT |
0.0597 USDT |
| 2023-08-10 |
0.0558 USDT |
76,536.0439 |
0.0545 USDT |
0.0542 USDT |
0.0573 USDT |
0.0573 USDT |
| 2023-08-09 |
0.0558 USDT |
12,134.9512 |
0.0562 USDT |
0.0548 USDT |
0.0570 USDT |
0.0558 USDT |
| 2023-08-08 |
0.0583 USDT |
152,089.2469 |
0.0612 USDT |
0.0540 USDT |
0.0616 USDT |
0.0556 USDT |
| 2023-08-07 |
0.0615 USDT |
345,876.5742 |
0.0596 USDT |
0.0578 USDT |
0.0664 USDT |
0.0614 USDT |
| 2023-08-06 |
0.0592 USDT |
128,466.6762 |
0.0590 USDT |
0.0578 USDT |
0.0615 USDT |
0.0594 USDT |
| 2023-08-05 |
0.0602 USDT |
43,534.0376 |
0.0601 USDT |
0.0592 USDT |
0.0613 USDT |
0.0592 USDT |
| 2023-08-04 |
0.0593 USDT |
188,556.9968 |
0.0602 USDT |
0.0571 USDT |
0.0612 USDT |
0.0588 USDT |
| 2023-08-03 |
0.0573 USDT |
197,127.9499 |
0.0561 USDT |
0.0547 USDT |
0.0618 USDT |
0.0599 USDT |
| 2023-08-02 |
0.0519 USDT |
494,901.4933 |
0.0503 USDT |
0.0497 USDT |
0.0563 USDT |
0.0555 USDT |
| 2023-08-01 |
0.0525 USDT |
520,232.6741 |
0.0523 USDT |
0.0510 USDT |
0.0575 USDT |
0.0524 USDT |
| 2023-07-31 |
0.0488 USDT |
247,910.6376 |
0.0487 USDT |
0.0470 USDT |
0.0506 USDT |
0.0505 USDT |
| 2023-07-30 |
0.0491 USDT |
575,949.2322 |
0.0494 USDT |
0.0467 USDT |
0.0529 USDT |
0.0506 USDT |
| 2023-07-29 |
0.0501 USDT |
17,008.7660 |
0.0510 USDT |
0.0488 USDT |
0.0510 USDT |
0.0494 USDT |
| 2023-07-28 |
0.0512 USDT |
502,344.0246 |
0.0514 USDT |
0.0492 USDT |
0.0524 USDT |
0.0504 USDT |
| 2023-07-27 |
0.0499 USDT |
234,807.0816 |
0.0527 USDT |
0.0492 USDT |
0.0529 USDT |
0.0519 USDT |
| 2023-07-26 |
0.0540 USDT |
192,684.6573 |
0.0543 USDT |
0.0505 USDT |
0.0553 USDT |
0.0508 USDT |
| 2023-07-25 |
0.0537 USDT |
73,322.9220 |
0.0533 USDT |
0.0518 USDT |
0.0549 USDT |
0.0541 USDT |
| 2023-07-24 |
0.0517 USDT |
424,008.6373 |
0.0486 USDT |
0.0484 USDT |
0.0552 USDT |
0.0535 USDT |
| 2023-07-23 |
0.0478 USDT |
116,144.3868 |
0.0515 USDT |
0.0470 USDT |
0.0526 USDT |
0.0477 USDT |
| 2023-07-22 |
0.0510 USDT |
127,572.1299 |
0.0495 USDT |
0.0495 USDT |
0.0534 USDT |
0.0515 USDT |
| 2023-07-21 |
0.0492 USDT |
107,552.5283 |
0.0485 USDT |
0.0479 USDT |
0.0504 USDT |
0.0499 USDT |
| 2023-07-20 |
0.0450 USDT |
1,279,230.0877 |
0.0449 USDT |
0.0420 USDT |
0.0495 USDT |
0.0483 USDT |
| 2023-07-19 |
0.0482 USDT |
547,621.4011 |
0.0532 USDT |
0.0440 USDT |
0.0532 USDT |
0.0448 USDT |
| 2023-07-18 |
0.0541 USDT |
137,683.4565 |
0.0506 USDT |
0.0502 USDT |
0.0564 USDT |
0.0552 USDT |
| 2023-07-17 |
0.0505 USDT |
97,950.6313 |
0.0494 USDT |
0.0473 USDT |
0.0533 USDT |
0.0519 USDT |
| 2023-07-16 |
0.0469 USDT |
252,296.1003 |
0.0445 USDT |
0.0443 USDT |
0.0490 USDT |
0.0466 USDT |
| 2023-07-15 |
0.0424 USDT |
276,800.6950 |
0.0448 USDT |
0.0404 USDT |
0.0457 USDT |
0.0449 USDT |
| 2023-07-14 |
0.0366 USDT |
3,258,712.4475 |
0.0354 USDT |
0.0290 USDT |
0.0470 USDT |
0.0444 USDT |
| 2023-07-13 |
0.0514 USDT |
1,618,982.7567 |
0.0817 USDT |
0.0318 USDT |
0.0841 USDT |
0.0466 USDT |