Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.1405 USDT |
240,132.4259 |
0.1404 USDT |
0.1344 USDT |
0.1498 USDT |
0.1431 USDT |
| 2023-02-11 |
0.1500 USDT |
84,755.9309 |
0.1515 USDT |
0.1468 USDT |
0.1543 USDT |
0.1468 USDT |
| 2023-02-10 |
0.1498 USDT |
303,807.3244 |
0.1495 USDT |
0.1435 USDT |
0.1584 USDT |
0.1542 USDT |
| 2023-02-09 |
0.1310 USDT |
912,016.4664 |
0.1184 USDT |
0.1183 USDT |
0.1533 USDT |
0.1526 USDT |
| 2023-02-08 |
0.1182 USDT |
660,960.7956 |
0.1138 USDT |
0.1113 USDT |
0.1268 USDT |
0.1206 USDT |
| 2023-02-07 |
0.1250 USDT |
600,268.7183 |
0.1330 USDT |
0.1175 USDT |
0.1340 USDT |
0.1188 USDT |
| 2023-02-06 |
0.1229 USDT |
456,123.7117 |
0.1226 USDT |
0.1127 USDT |
0.1297 USDT |
0.1239 USDT |
| 2023-02-05 |
0.1208 USDT |
157,262.6393 |
0.1166 USDT |
0.1142 USDT |
0.1289 USDT |
0.1265 USDT |
| 2023-02-04 |
0.1141 USDT |
88,775.9637 |
0.1123 USDT |
0.1108 USDT |
0.1178 USDT |
0.1122 USDT |
| 2023-02-03 |
0.1148 USDT |
442,927.0231 |
0.1194 USDT |
0.1093 USDT |
0.1200 USDT |
0.1137 USDT |
| 2023-02-02 |
0.1115 USDT |
489,397.7775 |
0.1167 USDT |
0.1055 USDT |
0.1185 USDT |
0.1077 USDT |
| 2023-02-01 |
0.1338 USDT |
540,246.5838 |
0.1242 USDT |
0.1231 USDT |
0.1444 USDT |
0.1246 USDT |
| 2023-01-31 |
0.1283 USDT |
410,232.2548 |
0.1460 USDT |
0.1155 USDT |
0.1500 USDT |
0.1294 USDT |
| 2023-01-30 |
0.1376 USDT |
272,300.6873 |
0.1227 USDT |
0.1215 USDT |
0.1516 USDT |
0.1474 USDT |
| 2023-01-29 |
0.1311 USDT |
179,229.9007 |
0.1394 USDT |
0.1214 USDT |
0.1442 USDT |
0.1236 USDT |
| 2023-01-28 |
0.1316 USDT |
621,900.9330 |
0.1304 USDT |
0.1220 USDT |
0.1427 USDT |
0.1385 USDT |
| 2023-01-27 |
0.1439 USDT |
397,392.5528 |
0.1417 USDT |
0.1345 USDT |
0.1547 USDT |
0.1389 USDT |
| 2023-01-26 |
0.1419 USDT |
998,806.6852 |
0.1479 USDT |
0.1300 USDT |
0.1516 USDT |
0.1419 USDT |
| 2023-01-25 |
0.1660 USDT |
562,456.2877 |
0.1710 USDT |
0.1417 USDT |
0.1868 USDT |
0.1471 USDT |
| 2023-01-24 |
0.1517 USDT |
318,635.4445 |
0.1522 USDT |
0.1417 USDT |
0.1740 USDT |
0.1740 USDT |
| 2023-01-23 |
0.1486 USDT |
382,525.5941 |
0.1489 USDT |
0.1403 USDT |
0.1585 USDT |
0.1501 USDT |
| 2023-01-22 |
0.1494 USDT |
557,099.8071 |
0.1592 USDT |
0.1364 USDT |
0.1676 USDT |
0.1503 USDT |
| 2023-01-21 |
0.1605 USDT |
455,923.8269 |
0.1656 USDT |
0.1432 USDT |
0.1764 USDT |
0.1493 USDT |
| 2023-01-20 |
0.2091 USDT |
180,798.0224 |
0.2177 USDT |
0.1959 USDT |
0.2215 USDT |
0.1981 USDT |
| 2023-01-19 |
0.2227 USDT |
260,874.5794 |
0.2383 USDT |
0.2037 USDT |
0.2398 USDT |
0.2037 USDT |
| 2023-01-18 |
0.2145 USDT |
610,760.9563 |
0.2060 USDT |
0.1879 USDT |
0.2398 USDT |
0.2323 USDT |
| 2023-01-17 |
0.1953 USDT |
127,138.1151 |
0.1985 USDT |
0.1841 USDT |
0.2067 USDT |
0.2026 USDT |
| 2023-01-16 |
0.1918 USDT |
350,661.8579 |
0.1953 USDT |
0.1728 USDT |
0.2150 USDT |
0.1889 USDT |
| 2023-01-15 |
0.1999 USDT |
338,506.1221 |
0.1922 USDT |
0.1897 USDT |
0.2145 USDT |
0.1955 USDT |
| 2023-01-14 |
0.1861 USDT |
604,914.7644 |
0.2030 USDT |
0.1598 USDT |
0.2292 USDT |
0.1984 USDT |
| 2023-01-13 |
0.2360 USDT |
262,658.4837 |
0.2368 USDT |
0.2174 USDT |
0.2500 USDT |
0.2213 USDT |
| 2023-01-12 |
0.2460 USDT |
413,064.3407 |
0.2534 USDT |
0.2261 USDT |
0.2700 USDT |
0.2375 USDT |
| 2023-01-11 |
0.2719 USDT |
166,318.4722 |
0.2549 USDT |
0.2515 USDT |
0.2942 USDT |
0.2849 USDT |
| 2023-01-10 |
0.2588 USDT |
522,452.2871 |
0.2594 USDT |
0.2404 USDT |
0.2899 USDT |
0.2514 USDT |
| 2023-01-09 |
0.2580 USDT |
616,915.8070 |
0.4001 USDT |
0.2309 USDT |
0.4052 USDT |
0.2589 USDT |
| 2023-01-08 |
0.4545 USDT |
146,389.1054 |
0.5033 USDT |
0.4127 USDT |
0.5234 USDT |
0.4209 USDT |
| 2023-01-07 |
0.5078 USDT |
36,758.4144 |
0.4961 USDT |
0.4854 USDT |
0.5251 USDT |
0.5122 USDT |
| 2023-01-06 |
0.5321 USDT |
52,966.5594 |
0.5489 USDT |
0.5048 USDT |
0.5611 USDT |
0.5180 USDT |
| 2023-01-05 |
0.5641 USDT |
50,362.7596 |
0.5550 USDT |
0.5408 USDT |
0.5998 USDT |
0.5570 USDT |
| 2023-01-04 |
0.5843 USDT |
65,790.7339 |
0.6830 USDT |
0.5403 USDT |
0.6897 USDT |
0.5716 USDT |
| 2023-01-03 |
0.6776 USDT |
27,245.2491 |
0.6752 USDT |
0.6626 USDT |
0.7018 USDT |
0.6952 USDT |
| 2023-01-02 |
0.6815 USDT |
68,328.5997 |
0.7101 USDT |
0.6565 USDT |
0.7380 USDT |
0.6794 USDT |
| 2023-01-01 |
0.7296 USDT |
14,777.8811 |
0.7491 USDT |
0.7110 USDT |
0.7649 USDT |
0.7188 USDT |
| 2022-12-31 |
0.7451 USDT |
27,434.9036 |
0.7500 USDT |
0.6917 USDT |
0.7640 USDT |
0.7416 USDT |
| 2022-12-30 |
0.7728 USDT |
46,361.4221 |
0.7683 USDT |
0.7444 USDT |
0.8092 USDT |
0.7551 USDT |
| 2022-12-29 |
0.7599 USDT |
59,386.0460 |
0.7294 USDT |
0.7283 USDT |
0.8064 USDT |
0.7797 USDT |
| 2022-12-28 |
0.6828 USDT |
130,233.0972 |
0.6336 USDT |
0.6266 USDT |
0.7408 USDT |
0.7291 USDT |
| 2022-12-27 |
0.6363 USDT |
131,781.2130 |
0.5998 USDT |
0.5928 USDT |
0.6630 USDT |
0.6396 USDT |
| 2022-12-26 |
0.6306 USDT |
81,592.6043 |
0.6508 USDT |
0.6056 USDT |
0.6578 USDT |
0.6126 USDT |
| 2022-12-25 |
0.6635 USDT |
34,551.8812 |
0.6499 USDT |
0.6429 USDT |
0.6810 USDT |
0.6506 USDT |