Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.2268 USDT |
503,074.6013 |
0.2704 USDT |
0.2025 USDT |
0.2730 USDT |
0.2077 USDT |
| 2022-11-03 |
0.2642 USDT |
170,895.0141 |
0.2774 USDT |
0.2526 USDT |
0.2790 USDT |
0.2585 USDT |
| 2022-11-02 |
0.2619 USDT |
735,828.1622 |
0.2530 USDT |
0.2300 USDT |
0.2926 USDT |
0.2789 USDT |
| 2022-11-01 |
0.2396 USDT |
108,929.8016 |
0.2436 USDT |
0.2273 USDT |
0.2538 USDT |
0.2495 USDT |
| 2022-10-31 |
0.2429 USDT |
411,781.1275 |
0.2434 USDT |
0.2258 USDT |
0.2558 USDT |
0.2461 USDT |
| 2022-10-30 |
0.2383 USDT |
283,534.8469 |
0.2196 USDT |
0.2170 USDT |
0.2510 USDT |
0.2456 USDT |
| 2022-10-29 |
0.2233 USDT |
325,241.9015 |
0.2491 USDT |
0.1857 USDT |
0.2580 USDT |
0.2131 USDT |
| 2022-10-28 |
0.2772 USDT |
727,562.3831 |
0.2839 USDT |
0.2434 USDT |
0.3031 USDT |
0.2491 USDT |
| 2022-10-27 |
0.2527 USDT |
530,589.4111 |
0.2538 USDT |
0.2279 USDT |
0.2674 USDT |
0.2617 USDT |
| 2022-10-26 |
0.2604 USDT |
1,235,592.5965 |
0.2622 USDT |
0.2407 USDT |
0.2939 USDT |
0.2538 USDT |
| 2022-10-25 |
0.3844 USDT |
509,821.3484 |
0.4363 USDT |
0.2750 USDT |
0.4394 USDT |
0.2801 USDT |
| 2022-10-24 |
0.4322 USDT |
225,303.3414 |
0.4214 USDT |
0.4145 USDT |
0.4537 USDT |
0.4312 USDT |
| 2022-10-23 |
0.4653 USDT |
145,916.8435 |
0.4666 USDT |
0.4480 USDT |
0.4872 USDT |
0.4567 USDT |
| 2022-10-22 |
0.4772 USDT |
126,875.5746 |
0.4772 USDT |
0.4610 USDT |
0.5011 USDT |
0.4802 USDT |
| 2022-10-21 |
0.5257 USDT |
289,921.3057 |
0.5262 USDT |
0.4909 USDT |
0.5684 USDT |
0.5007 USDT |
| 2022-10-20 |
0.4827 USDT |
330,390.6638 |
0.4860 USDT |
0.4525 USDT |
0.5498 USDT |
0.5162 USDT |
| 2022-10-19 |
0.4578 USDT |
246,541.6623 |
0.4406 USDT |
0.4374 USDT |
0.4756 USDT |
0.4501 USDT |
| 2022-10-18 |
0.4228 USDT |
158,077.0280 |
0.4060 USDT |
0.3997 USDT |
0.4373 USDT |
0.4276 USDT |
| 2022-10-17 |
0.4071 USDT |
194,424.6581 |
0.4121 USDT |
0.3943 USDT |
0.4269 USDT |
0.4129 USDT |
| 2022-10-16 |
0.4211 USDT |
140,802.4286 |
0.4351 USDT |
0.3941 USDT |
0.4386 USDT |
0.4156 USDT |
| 2022-10-15 |
0.4255 USDT |
99,791.2065 |
0.4259 USDT |
0.4175 USDT |
0.4436 USDT |
0.4333 USDT |
| 2022-10-14 |
0.3904 USDT |
318,968.7670 |
0.3999 USDT |
0.3613 USDT |
0.4489 USDT |
0.4467 USDT |
| 2022-10-13 |
0.4303 USDT |
503,319.3493 |
0.3897 USDT |
0.3847 USDT |
0.4861 USDT |
0.3967 USDT |
| 2022-10-12 |
0.3631 USDT |
138,699.9791 |
0.3616 USDT |
0.3498 USDT |
0.3814 USDT |
0.3736 USDT |
| 2022-10-11 |
0.3495 USDT |
429,032.9333 |
0.3407 USDT |
0.3340 USDT |
0.3783 USDT |
0.3528 USDT |
| 2022-10-10 |
0.3035 USDT |
125,124.1849 |
0.2926 USDT |
0.2843 USDT |
0.3145 USDT |
0.3139 USDT |
| 2022-10-09 |
0.2927 USDT |
43,909.1973 |
0.2949 USDT |
0.2896 USDT |
0.2993 USDT |
0.2935 USDT |
| 2022-10-08 |
0.2867 USDT |
67,242.6904 |
0.2896 USDT |
0.2836 USDT |
0.2900 USDT |
0.2879 USDT |
| 2022-10-07 |
0.2889 USDT |
72,327.7632 |
0.2803 USDT |
0.2787 USDT |
0.2944 USDT |
0.2882 USDT |
| 2022-10-06 |
0.2749 USDT |
137,063.4994 |
0.2752 USDT |
0.2644 USDT |
0.2870 USDT |
0.2805 USDT |
| 2022-10-05 |
0.2807 USDT |
251,356.0754 |
0.2689 USDT |
0.2670 USDT |
0.2904 USDT |
0.2777 USDT |
| 2022-10-04 |
0.2748 USDT |
184,977.4272 |
0.2830 USDT |
0.2662 USDT |
0.2881 USDT |
0.2697 USDT |
| 2022-10-03 |
0.2922 USDT |
185,163.0653 |
0.3031 USDT |
0.2844 USDT |
0.3086 USDT |
0.2851 USDT |
| 2022-10-02 |
0.2887 USDT |
223,163.7174 |
0.2826 USDT |
0.2778 USDT |
0.3047 USDT |
0.2896 USDT |
| 2022-10-01 |
0.2777 USDT |
23,279.1852 |
0.2725 USDT |
0.2719 USDT |
0.2848 USDT |
0.2842 USDT |
| 2022-09-30 |
0.2719 USDT |
244,703.8972 |
0.2671 USDT |
0.2614 USDT |
0.2839 USDT |
0.2821 USDT |
| 2022-09-29 |
0.2747 USDT |
246,832.1932 |
0.2718 USDT |
0.2662 USDT |
0.2855 USDT |
0.2724 USDT |
| 2022-09-28 |
0.2784 USDT |
368,226.1986 |
0.2640 USDT |
0.2604 USDT |
0.2917 USDT |
0.2704 USDT |
| 2022-09-27 |
0.2481 USDT |
447,037.4864 |
0.2544 USDT |
0.2273 USDT |
0.2700 USDT |
0.2652 USDT |
| 2022-09-26 |
0.2601 USDT |
451,410.9737 |
0.2568 USDT |
0.2480 USDT |
0.2713 USDT |
0.2552 USDT |
| 2022-09-25 |
0.2417 USDT |
460,848.8163 |
0.2488 USDT |
0.2301 USDT |
0.2586 USDT |
0.2550 USDT |
| 2022-09-24 |
0.2315 USDT |
180,694.1196 |
0.2324 USDT |
0.2245 USDT |
0.2399 USDT |
0.2322 USDT |
| 2022-09-23 |
0.2337 USDT |
572,346.4914 |
0.2376 USDT |
0.2065 USDT |
0.2579 USDT |
0.2548 USDT |
| 2022-09-22 |
0.2557 USDT |
397,397.8198 |
0.2724 USDT |
0.2361 USDT |
0.2808 USDT |
0.2568 USDT |
| 2022-09-21 |
0.2611 USDT |
1,045,116.9605 |
0.2676 USDT |
0.2324 USDT |
0.2882 USDT |
0.2749 USDT |
| 2022-09-20 |
0.2630 USDT |
515,538.6234 |
0.2513 USDT |
0.2487 USDT |
0.2752 USDT |
0.2680 USDT |
| 2022-09-19 |
0.2660 USDT |
1,073,171.6139 |
0.2632 USDT |
0.2443 USDT |
0.2873 USDT |
0.2534 USDT |
| 2022-09-18 |
0.2237 USDT |
301,715.4305 |
0.2100 USDT |
0.2056 USDT |
0.2414 USDT |
0.2393 USDT |
| 2022-09-17 |
0.2209 USDT |
296,260.7270 |
0.2285 USDT |
0.2115 USDT |
0.2311 USDT |
0.2156 USDT |
| 2022-09-16 |
0.2464 USDT |
342,240.9168 |
0.2424 USDT |
0.2346 USDT |
0.2577 USDT |
0.2492 USDT |