Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.6461 USDT |
53,271.8498 |
0.6456 USDT |
0.6334 USDT |
0.6687 USDT |
0.6504 USDT |
| 2022-12-23 |
0.6487 USDT |
90,469.3283 |
0.6730 USDT |
0.6134 USDT |
0.6819 USDT |
0.6478 USDT |
| 2022-12-22 |
0.7125 USDT |
53,025.5589 |
0.6984 USDT |
0.6893 USDT |
0.7535 USDT |
0.7288 USDT |
| 2022-12-21 |
0.7028 USDT |
41,806.3654 |
0.6596 USDT |
0.6563 USDT |
0.7417 USDT |
0.7261 USDT |
| 2022-12-20 |
0.6708 USDT |
48,018.1993 |
0.7082 USDT |
0.6399 USDT |
0.7217 USDT |
0.6636 USDT |
| 2022-12-19 |
0.6536 USDT |
69,143.2717 |
0.6195 USDT |
0.5936 USDT |
0.7115 USDT |
0.6841 USDT |
| 2022-12-18 |
0.6204 USDT |
62,335.4937 |
0.6156 USDT |
0.5885 USDT |
0.6456 USDT |
0.6144 USDT |
| 2022-12-17 |
0.6470 USDT |
66,542.7257 |
0.6499 USDT |
0.6229 USDT |
0.6729 USDT |
0.6411 USDT |
| 2022-12-16 |
0.5388 USDT |
153,084.5325 |
0.4595 USDT |
0.4543 USDT |
0.7128 USDT |
0.6517 USDT |
| 2022-12-15 |
0.4474 USDT |
119,512.8256 |
0.4285 USDT |
0.4258 USDT |
0.4552 USDT |
0.4545 USDT |
| 2022-12-14 |
0.4206 USDT |
51,197.1134 |
0.4037 USDT |
0.3988 USDT |
0.4360 USDT |
0.4298 USDT |
| 2022-12-13 |
0.4239 USDT |
119,585.2279 |
0.4333 USDT |
0.3820 USDT |
0.4665 USDT |
0.4165 USDT |
| 2022-12-12 |
0.4434 USDT |
53,301.6783 |
0.4341 USDT |
0.4293 USDT |
0.4600 USDT |
0.4353 USDT |
| 2022-12-11 |
0.4183 USDT |
57,499.1302 |
0.4160 USDT |
0.4057 USDT |
0.4407 USDT |
0.4407 USDT |
| 2022-12-10 |
0.4154 USDT |
13,368.3842 |
0.4195 USDT |
0.4061 USDT |
0.4209 USDT |
0.4144 USDT |
| 2022-12-09 |
0.4127 USDT |
39,330.0353 |
0.4053 USDT |
0.4020 USDT |
0.4300 USDT |
0.4228 USDT |
| 2022-12-08 |
0.4256 USDT |
48,261.3863 |
0.4250 USDT |
0.4161 USDT |
0.4341 USDT |
0.4220 USDT |
| 2022-12-07 |
0.4143 USDT |
55,935.5331 |
0.3887 USDT |
0.3857 USDT |
0.4292 USDT |
0.4291 USDT |
| 2022-12-06 |
0.3942 USDT |
20,117.0609 |
0.3885 USDT |
0.3815 USDT |
0.4044 USDT |
0.4028 USDT |
| 2022-12-05 |
0.3756 USDT |
88,201.7248 |
0.3797 USDT |
0.3539 USDT |
0.3959 USDT |
0.3901 USDT |
| 2022-12-04 |
0.3813 USDT |
52,417.7487 |
0.3857 USDT |
0.3738 USDT |
0.3909 USDT |
0.3738 USDT |
| 2022-12-03 |
0.3786 USDT |
77,879.8943 |
0.3880 USDT |
0.3644 USDT |
0.3992 USDT |
0.3743 USDT |
| 2022-12-02 |
0.4015 USDT |
158,264.1396 |
0.4096 USDT |
0.3863 USDT |
0.4232 USDT |
0.3894 USDT |
| 2022-12-01 |
0.3996 USDT |
116,771.1695 |
0.3910 USDT |
0.3845 USDT |
0.4155 USDT |
0.4071 USDT |
| 2022-11-30 |
0.4027 USDT |
319,834.9186 |
0.4288 USDT |
0.3805 USDT |
0.4434 USDT |
0.3884 USDT |
| 2022-11-29 |
0.4293 USDT |
103,426.5295 |
0.4393 USDT |
0.4143 USDT |
0.4498 USDT |
0.4393 USDT |
| 2022-11-28 |
0.4427 USDT |
153,159.1253 |
0.4173 USDT |
0.4128 USDT |
0.4724 USDT |
0.4433 USDT |
| 2022-11-27 |
0.4034 USDT |
163,659.8708 |
0.4150 USDT |
0.3921 USDT |
0.4181 USDT |
0.3963 USDT |
| 2022-11-26 |
0.3994 USDT |
378,424.8130 |
0.4113 USDT |
0.3843 USDT |
0.4250 USDT |
0.4155 USDT |
| 2022-11-25 |
0.4210 USDT |
200,679.4996 |
0.4053 USDT |
0.4032 USDT |
0.4399 USDT |
0.4045 USDT |
| 2022-11-24 |
0.4065 USDT |
230,587.4264 |
0.3988 USDT |
0.3886 USDT |
0.4262 USDT |
0.4061 USDT |
| 2022-11-23 |
0.4096 USDT |
306,554.6826 |
0.4245 USDT |
0.3911 USDT |
0.4500 USDT |
0.3972 USDT |
| 2022-11-22 |
0.4500 USDT |
281,983.4916 |
0.4631 USDT |
0.4046 USDT |
0.4884 USDT |
0.4321 USDT |
| 2022-11-21 |
0.4606 USDT |
394,383.1004 |
0.4368 USDT |
0.4317 USDT |
0.5017 USDT |
0.4631 USDT |
| 2022-11-20 |
0.4009 USDT |
139,329.0727 |
0.3775 USDT |
0.3674 USDT |
0.4218 USDT |
0.4086 USDT |
| 2022-11-19 |
0.3872 USDT |
55,153.8489 |
0.3851 USDT |
0.3742 USDT |
0.4020 USDT |
0.3742 USDT |
| 2022-11-18 |
0.3837 USDT |
124,056.5608 |
0.3910 USDT |
0.3657 USDT |
0.4045 USDT |
0.3888 USDT |
| 2022-11-17 |
0.3886 USDT |
162,473.4653 |
0.3644 USDT |
0.3605 USDT |
0.4123 USDT |
0.3925 USDT |
| 2022-11-16 |
0.3615 USDT |
165,523.3055 |
0.3544 USDT |
0.3311 USDT |
0.3921 USDT |
0.3758 USDT |
| 2022-11-15 |
0.3476 USDT |
173,833.9289 |
0.3715 USDT |
0.3262 USDT |
0.3788 USDT |
0.3589 USDT |
| 2022-11-14 |
0.3861 USDT |
461,810.3509 |
0.3745 USDT |
0.3401 USDT |
0.4137 USDT |
0.3818 USDT |
| 2022-11-13 |
0.3617 USDT |
180,165.9465 |
0.3498 USDT |
0.3329 USDT |
0.3864 USDT |
0.3714 USDT |
| 2022-11-12 |
0.3354 USDT |
284,791.6754 |
0.3047 USDT |
0.3035 USDT |
0.3559 USDT |
0.3395 USDT |
| 2022-11-11 |
0.3091 USDT |
567,168.0075 |
0.2774 USDT |
0.2634 USDT |
0.3387 USDT |
0.3125 USDT |
| 2022-11-10 |
0.3249 USDT |
1,239,758.1573 |
0.3887 USDT |
0.2443 USDT |
0.4083 USDT |
0.2754 USDT |
| 2022-11-09 |
0.3266 USDT |
1,273,250.9833 |
0.2878 USDT |
0.2801 USDT |
0.3939 USDT |
0.3710 USDT |
| 2022-11-08 |
0.2690 USDT |
1,443,194.4254 |
0.2327 USDT |
0.2171 USDT |
0.3483 USDT |
0.2986 USDT |
| 2022-11-07 |
0.2293 USDT |
292,448.4283 |
0.2360 USDT |
0.2134 USDT |
0.2430 USDT |
0.2160 USDT |
| 2022-11-06 |
0.2043 USDT |
123,463.9419 |
0.1976 USDT |
0.1945 USDT |
0.2119 USDT |
0.2049 USDT |
| 2022-11-05 |
0.1969 USDT |
414,333.4967 |
0.2098 USDT |
0.1862 USDT |
0.2098 USDT |
0.2012 USDT |