Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0707 USDT |
234,672.3569 |
0.0713 USDT |
0.0678 USDT |
0.0720 USDT |
0.0701 USDT |
| 2023-05-22 |
0.0721 USDT |
400,047.9036 |
0.0756 USDT |
0.0676 USDT |
0.0784 USDT |
0.0695 USDT |
| 2023-05-21 |
0.0750 USDT |
362,213.9259 |
0.0729 USDT |
0.0719 USDT |
0.0770 USDT |
0.0761 USDT |
| 2023-05-20 |
0.0732 USDT |
259,516.4079 |
0.0720 USDT |
0.0720 USDT |
0.0739 USDT |
0.0728 USDT |
| 2023-05-19 |
0.0708 USDT |
289,412.1339 |
0.0692 USDT |
0.0684 USDT |
0.0727 USDT |
0.0712 USDT |
| 2023-05-18 |
0.0706 USDT |
535,448.6029 |
0.0687 USDT |
0.0660 USDT |
0.0735 USDT |
0.0706 USDT |
| 2023-05-17 |
0.0693 USDT |
614,551.7444 |
0.0727 USDT |
0.0652 USDT |
0.0747 USDT |
0.0681 USDT |
| 2023-05-16 |
0.0738 USDT |
224,888.3500 |
0.0731 USDT |
0.0714 USDT |
0.0754 USDT |
0.0745 USDT |
| 2023-05-15 |
0.0702 USDT |
156,085.7204 |
0.0705 USDT |
0.0682 USDT |
0.0731 USDT |
0.0713 USDT |
| 2023-05-14 |
0.0726 USDT |
190,092.9340 |
0.0751 USDT |
0.0698 USDT |
0.0757 USDT |
0.0715 USDT |
| 2023-05-13 |
0.0737 USDT |
196,742.5072 |
0.0716 USDT |
0.0715 USDT |
0.0761 USDT |
0.0750 USDT |
| 2023-05-12 |
0.0764 USDT |
803,185.2468 |
0.0778 USDT |
0.0724 USDT |
0.0811 USDT |
0.0748 USDT |
| 2023-05-11 |
0.0792 USDT |
573,362.6323 |
0.0731 USDT |
0.0730 USDT |
0.0837 USDT |
0.0800 USDT |
| 2023-05-10 |
0.0735 USDT |
620,595.1482 |
0.0751 USDT |
0.0698 USDT |
0.0804 USDT |
0.0720 USDT |
| 2023-05-09 |
0.0750 USDT |
413,020.9358 |
0.0745 USDT |
0.0714 USDT |
0.0775 USDT |
0.0751 USDT |
| 2023-05-08 |
0.0737 USDT |
1,211,393.0249 |
0.0687 USDT |
0.0670 USDT |
0.0809 USDT |
0.0746 USDT |
| 2023-05-07 |
0.0660 USDT |
199,706.0051 |
0.0672 USDT |
0.0651 USDT |
0.0675 USDT |
0.0664 USDT |
| 2023-05-06 |
0.0649 USDT |
397,429.9124 |
0.0603 USDT |
0.0592 USDT |
0.0696 USDT |
0.0677 USDT |
| 2023-05-05 |
0.0616 USDT |
516,533.9341 |
0.0637 USDT |
0.0587 USDT |
0.0658 USDT |
0.0607 USDT |
| 2023-05-04 |
0.0619 USDT |
558,381.8056 |
0.0607 USDT |
0.0595 USDT |
0.0651 USDT |
0.0635 USDT |
| 2023-05-03 |
0.0642 USDT |
665,496.0757 |
0.0618 USDT |
0.0591 USDT |
0.0676 USDT |
0.0603 USDT |
| 2023-05-02 |
0.0634 USDT |
495,281.7451 |
0.0647 USDT |
0.0600 USDT |
0.0664 USDT |
0.0602 USDT |
| 2023-05-01 |
0.0635 USDT |
469,565.6616 |
0.0600 USDT |
0.0592 USDT |
0.0665 USDT |
0.0654 USDT |
| 2023-04-30 |
0.0564 USDT |
296,899.8141 |
0.0577 USDT |
0.0520 USDT |
0.0588 USDT |
0.0570 USDT |
| 2023-04-29 |
0.0563 USDT |
364,359.5941 |
0.0565 USDT |
0.0548 USDT |
0.0580 USDT |
0.0572 USDT |
| 2023-04-28 |
0.0565 USDT |
294,999.5922 |
0.0540 USDT |
0.0538 USDT |
0.0593 USDT |
0.0558 USDT |
| 2023-04-27 |
0.0542 USDT |
942,508.5623 |
0.0576 USDT |
0.0507 USDT |
0.0582 USDT |
0.0551 USDT |
| 2023-04-26 |
0.0573 USDT |
962,321.2572 |
0.0610 USDT |
0.0502 USDT |
0.0678 USDT |
0.0582 USDT |
| 2023-04-25 |
0.0667 USDT |
695,434.0905 |
0.0664 USDT |
0.0616 USDT |
0.0699 USDT |
0.0627 USDT |
| 2023-04-24 |
0.0651 USDT |
833,263.8281 |
0.0639 USDT |
0.0598 USDT |
0.0679 USDT |
0.0671 USDT |
| 2023-04-23 |
0.0649 USDT |
735,682.8602 |
0.0612 USDT |
0.0612 USDT |
0.0680 USDT |
0.0664 USDT |
| 2023-04-22 |
0.0627 USDT |
682,309.1910 |
0.0679 USDT |
0.0593 USDT |
0.0686 USDT |
0.0609 USDT |
| 2023-04-21 |
0.0632 USDT |
1,022,933.0433 |
0.0600 USDT |
0.0569 USDT |
0.0690 USDT |
0.0687 USDT |
| 2023-04-20 |
0.0565 USDT |
740,578.7791 |
0.0536 USDT |
0.0517 USDT |
0.0616 USDT |
0.0588 USDT |
| 2023-04-19 |
0.0521 USDT |
1,151,209.9961 |
0.0455 USDT |
0.0455 USDT |
0.0570 USDT |
0.0540 USDT |
| 2023-04-18 |
0.0468 USDT |
572,314.6226 |
0.0485 USDT |
0.0438 USDT |
0.0504 USDT |
0.0460 USDT |
| 2023-04-17 |
0.0471 USDT |
1,106,701.7052 |
0.0438 USDT |
0.0438 USDT |
0.0493 USDT |
0.0479 USDT |
| 2023-04-16 |
0.0440 USDT |
1,446,331.0422 |
0.0430 USDT |
0.0416 USDT |
0.0461 USDT |
0.0431 USDT |
| 2023-04-15 |
0.0434 USDT |
2,503,302.6509 |
0.0478 USDT |
0.0406 USDT |
0.0502 USDT |
0.0426 USDT |
| 2023-04-14 |
0.0491 USDT |
2,231,647.0083 |
0.0527 USDT |
0.0455 USDT |
0.0534 USDT |
0.0490 USDT |
| 2023-04-13 |
0.0584 USDT |
842,670.8520 |
0.0619 USDT |
0.0513 USDT |
0.0649 USDT |
0.0532 USDT |
| 2023-04-12 |
0.0653 USDT |
786,083.0072 |
0.0637 USDT |
0.0614 USDT |
0.0696 USDT |
0.0638 USDT |
| 2023-04-11 |
0.0622 USDT |
914,836.9188 |
0.0662 USDT |
0.0586 USDT |
0.0673 USDT |
0.0652 USDT |
| 2023-04-10 |
0.0703 USDT |
362,836.8933 |
0.0700 USDT |
0.0661 USDT |
0.0722 USDT |
0.0665 USDT |
| 2023-04-09 |
0.0705 USDT |
413,035.4228 |
0.0720 USDT |
0.0680 USDT |
0.0727 USDT |
0.0697 USDT |
| 2023-04-08 |
0.0713 USDT |
451,811.1594 |
0.0730 USDT |
0.0693 USDT |
0.0748 USDT |
0.0725 USDT |
| 2023-04-07 |
0.0751 USDT |
541,626.8956 |
0.0742 USDT |
0.0727 USDT |
0.0777 USDT |
0.0746 USDT |
| 2023-04-06 |
0.0721 USDT |
699,078.8975 |
0.0696 USDT |
0.0690 USDT |
0.0765 USDT |
0.0734 USDT |
| 2023-04-05 |
0.0679 USDT |
399,988.8462 |
0.0710 USDT |
0.0642 USDT |
0.0713 USDT |
0.0676 USDT |
| 2023-04-04 |
0.0686 USDT |
825,688.5121 |
0.0712 USDT |
0.0648 USDT |
0.0729 USDT |
0.0687 USDT |