Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0803 USDT |
94,803.4378 |
0.0780 USDT |
0.0766 USDT |
0.0846 USDT |
0.0825 USDT |
| 2023-07-11 |
0.0802 USDT |
167,249.1871 |
0.0831 USDT |
0.0762 USDT |
0.0831 USDT |
0.0809 USDT |
| 2023-07-10 |
0.0849 USDT |
354,842.6481 |
0.0873 USDT |
0.0780 USDT |
0.0908 USDT |
0.0809 USDT |
| 2023-07-09 |
0.0833 USDT |
32,770.8373 |
0.0811 USDT |
0.0791 USDT |
0.0850 USDT |
0.0822 USDT |
| 2023-07-08 |
0.0831 USDT |
176,101.9792 |
0.0858 USDT |
0.0786 USDT |
0.0884 USDT |
0.0822 USDT |
| 2023-07-07 |
0.0879 USDT |
163,458.4765 |
0.0904 USDT |
0.0844 USDT |
0.0934 USDT |
0.0867 USDT |
| 2023-07-06 |
0.0858 USDT |
174,627.4834 |
0.0860 USDT |
0.0777 USDT |
0.0924 USDT |
0.0841 USDT |
| 2023-07-05 |
0.0828 USDT |
169,472.9604 |
0.0763 USDT |
0.0759 USDT |
0.0888 USDT |
0.0853 USDT |
| 2023-07-04 |
0.0762 USDT |
155,763.9133 |
0.0755 USDT |
0.0720 USDT |
0.0800 USDT |
0.0778 USDT |
| 2023-07-03 |
0.0759 USDT |
122,104.4501 |
0.0791 USDT |
0.0721 USDT |
0.0794 USDT |
0.0736 USDT |
| 2023-07-02 |
0.0807 USDT |
254,464.5134 |
0.0788 USDT |
0.0761 USDT |
0.0827 USDT |
0.0808 USDT |
| 2023-07-01 |
0.0832 USDT |
169,883.7306 |
0.0835 USDT |
0.0783 USDT |
0.0886 USDT |
0.0797 USDT |
| 2023-06-30 |
0.0859 USDT |
853,314.4455 |
0.0951 USDT |
0.0707 USDT |
0.1046 USDT |
0.0846 USDT |
| 2023-06-29 |
0.0963 USDT |
201,611.0227 |
0.1060 USDT |
0.0923 USDT |
0.1065 USDT |
0.0974 USDT |
| 2023-06-28 |
0.0958 USDT |
396,095.0845 |
0.0881 USDT |
0.0881 USDT |
0.1110 USDT |
0.1043 USDT |
| 2023-06-27 |
0.0900 USDT |
160,230.4463 |
0.0933 USDT |
0.0874 USDT |
0.0944 USDT |
0.0893 USDT |
| 2023-06-26 |
0.0916 USDT |
461,205.9569 |
0.0842 USDT |
0.0838 USDT |
0.0965 USDT |
0.0938 USDT |
| 2023-06-25 |
0.0797 USDT |
278,115.1206 |
0.0863 USDT |
0.0717 USDT |
0.0871 USDT |
0.0843 USDT |
| 2023-06-24 |
0.0851 USDT |
308,776.6408 |
0.0803 USDT |
0.0794 USDT |
0.0903 USDT |
0.0846 USDT |
| 2023-06-23 |
0.0817 USDT |
373,254.6127 |
0.0846 USDT |
0.0744 USDT |
0.0882 USDT |
0.0754 USDT |
| 2023-06-22 |
0.0809 USDT |
630,306.3726 |
0.0888 USDT |
0.0715 USDT |
0.0902 USDT |
0.0844 USDT |
| 2023-06-21 |
0.0960 USDT |
880,541.3207 |
0.1105 USDT |
0.0870 USDT |
0.1121 USDT |
0.0895 USDT |
| 2023-06-20 |
0.1201 USDT |
356,705.8707 |
0.1199 USDT |
0.1120 USDT |
0.1345 USDT |
0.1120 USDT |
| 2023-06-19 |
0.1241 USDT |
517,383.0927 |
0.1228 USDT |
0.1191 USDT |
0.1290 USDT |
0.1222 USDT |
| 2023-06-18 |
0.1177 USDT |
158,360.2157 |
0.1148 USDT |
0.1127 USDT |
0.1239 USDT |
0.1219 USDT |
| 2023-06-17 |
0.1127 USDT |
244,092.6318 |
0.1210 USDT |
0.1049 USDT |
0.1229 USDT |
0.1152 USDT |
| 2023-06-16 |
0.1229 USDT |
275,030.0482 |
0.1232 USDT |
0.1125 USDT |
0.1333 USDT |
0.1194 USDT |
| 2023-06-15 |
0.1249 USDT |
718,903.5668 |
0.1196 USDT |
0.1166 USDT |
0.1347 USDT |
0.1239 USDT |
| 2023-06-14 |
0.1126 USDT |
1,129,967.4153 |
0.1070 USDT |
0.1037 USDT |
0.1283 USDT |
0.1211 USDT |
| 2023-06-13 |
0.1050 USDT |
568,491.4608 |
0.1070 USDT |
0.0905 USDT |
0.1137 USDT |
0.1065 USDT |
| 2023-06-12 |
0.1032 USDT |
776,432.0343 |
0.1126 USDT |
0.0930 USDT |
0.1188 USDT |
0.1081 USDT |
| 2023-06-11 |
0.1149 USDT |
606,582.5506 |
0.1086 USDT |
0.1036 USDT |
0.1265 USDT |
0.1036 USDT |
| 2023-06-10 |
0.1562 USDT |
1,665,805.3432 |
0.1217 USDT |
0.1178 USDT |
0.1900 USDT |
0.1250 USDT |
| 2023-06-09 |
0.1048 USDT |
852,486.4591 |
0.0971 USDT |
0.0970 USDT |
0.1183 USDT |
0.1158 USDT |
| 2023-06-08 |
0.0967 USDT |
405,298.3185 |
0.0980 USDT |
0.0896 USDT |
0.0984 USDT |
0.0955 USDT |
| 2023-06-07 |
0.0882 USDT |
699,695.7060 |
0.0770 USDT |
0.0770 USDT |
0.0991 USDT |
0.0961 USDT |
| 2023-06-06 |
0.0784 USDT |
1,140,516.5384 |
0.0785 USDT |
0.0750 USDT |
0.0876 USDT |
0.0764 USDT |
| 2023-06-05 |
0.0759 USDT |
755,718.8864 |
0.0656 USDT |
0.0642 USDT |
0.0803 USDT |
0.0781 USDT |
| 2023-06-04 |
0.0632 USDT |
40,164.1622 |
0.0654 USDT |
0.0627 USDT |
0.0656 USDT |
0.0635 USDT |
| 2023-06-03 |
0.0651 USDT |
56,847.0477 |
0.0643 USDT |
0.0643 USDT |
0.0665 USDT |
0.0660 USDT |
| 2023-06-02 |
0.0665 USDT |
388,350.7585 |
0.0724 USDT |
0.0638 USDT |
0.0739 USDT |
0.0640 USDT |
| 2023-06-01 |
0.0722 USDT |
460,564.6888 |
0.0670 USDT |
0.0661 USDT |
0.0745 USDT |
0.0721 USDT |
| 2023-05-31 |
0.0653 USDT |
235,429.5853 |
0.0649 USDT |
0.0638 USDT |
0.0682 USDT |
0.0669 USDT |
| 2023-05-30 |
0.0646 USDT |
356,414.3691 |
0.0642 USDT |
0.0624 USDT |
0.0664 USDT |
0.0645 USDT |
| 2023-05-29 |
0.0636 USDT |
353,530.9190 |
0.0621 USDT |
0.0607 USDT |
0.0659 USDT |
0.0640 USDT |
| 2023-05-28 |
0.0664 USDT |
446,780.2374 |
0.0719 USDT |
0.0617 USDT |
0.0722 USDT |
0.0623 USDT |
| 2023-05-27 |
0.0735 USDT |
170,668.8392 |
0.0747 USDT |
0.0719 USDT |
0.0748 USDT |
0.0721 USDT |
| 2023-05-26 |
0.0760 USDT |
173,106.5324 |
0.0772 USDT |
0.0719 USDT |
0.0795 USDT |
0.0732 USDT |
| 2023-05-25 |
0.0770 USDT |
338,954.9784 |
0.0730 USDT |
0.0730 USDT |
0.0789 USDT |
0.0775 USDT |
| 2023-05-24 |
0.0732 USDT |
500,260.4080 |
0.0696 USDT |
0.0694 USDT |
0.0756 USDT |
0.0730 USDT |