Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.2338 USDT |
493,285.4651 |
0.2215 USDT |
0.2210 USDT |
0.2471 USDT |
0.2411 USDT |
| 2022-09-14 |
0.2263 USDT |
714,761.2469 |
0.2488 USDT |
0.2116 USDT |
0.2505 USDT |
0.2221 USDT |
| 2022-09-13 |
0.2287 USDT |
1,005,347.3542 |
0.2030 USDT |
0.1936 USDT |
0.2498 USDT |
0.2427 USDT |
| 2022-09-12 |
0.1967 USDT |
532,050.1124 |
0.1956 USDT |
0.1825 USDT |
0.2129 USDT |
0.1939 USDT |
| 2022-09-11 |
0.1927 USDT |
333,161.6343 |
0.1917 USDT |
0.1818 USDT |
0.2057 USDT |
0.1964 USDT |
| 2022-09-10 |
0.1936 USDT |
481,877.1824 |
0.2063 USDT |
0.1765 USDT |
0.2140 USDT |
0.1918 USDT |
| 2022-09-09 |
0.2204 USDT |
884,812.0840 |
0.2376 USDT |
0.2005 USDT |
0.2389 USDT |
0.2142 USDT |
| 2022-09-08 |
0.2488 USDT |
342,683.3884 |
0.2390 USDT |
0.2365 USDT |
0.2616 USDT |
0.2470 USDT |
| 2022-09-07 |
0.2671 USDT |
390,278.1437 |
0.2680 USDT |
0.2473 USDT |
0.2808 USDT |
0.2484 USDT |
| 2022-09-06 |
0.2178 USDT |
758,234.1078 |
0.2193 USDT |
0.2039 USDT |
0.2342 USDT |
0.2243 USDT |
| 2022-09-05 |
0.2306 USDT |
576,984.8885 |
0.2162 USDT |
0.2094 USDT |
0.2428 USDT |
0.2285 USDT |
| 2022-09-04 |
0.2339 USDT |
1,012,949.3316 |
0.2522 USDT |
0.2123 USDT |
0.2592 USDT |
0.2213 USDT |
| 2022-09-03 |
0.2633 USDT |
566,289.9342 |
0.3045 USDT |
0.2438 USDT |
0.3045 USDT |
0.2543 USDT |
| 2022-09-02 |
0.2920 USDT |
237,284.8175 |
0.2961 USDT |
0.2796 USDT |
0.3056 USDT |
0.2948 USDT |
| 2022-09-01 |
0.3158 USDT |
514,858.9050 |
0.3201 USDT |
0.2891 USDT |
0.3324 USDT |
0.2971 USDT |
| 2022-08-31 |
0.2980 USDT |
255,470.3720 |
0.3084 USDT |
0.2886 USDT |
0.3168 USDT |
0.3062 USDT |
| 2022-08-30 |
0.3169 USDT |
417,286.5600 |
0.3140 USDT |
0.2896 USDT |
0.3414 USDT |
0.3136 USDT |
| 2022-08-29 |
0.3461 USDT |
272,749.9848 |
0.3722 USDT |
0.3173 USDT |
0.3832 USDT |
0.3195 USDT |
| 2022-08-28 |
0.3328 USDT |
297,118.6662 |
0.3305 USDT |
0.3190 USDT |
0.3544 USDT |
0.3433 USDT |
| 2022-08-27 |
0.3565 USDT |
358,671.8715 |
0.3785 USDT |
0.3232 USDT |
0.3912 USDT |
0.3458 USDT |
| 2022-08-26 |
0.3114 USDT |
673,910.9846 |
0.3127 USDT |
0.2751 USDT |
0.3622 USDT |
0.3534 USDT |
| 2022-08-25 |
0.3201 USDT |
273,794.3498 |
0.3266 USDT |
0.3005 USDT |
0.3275 USDT |
0.3117 USDT |
| 2022-08-24 |
0.3224 USDT |
282,854.7749 |
0.3106 USDT |
0.3062 USDT |
0.3346 USDT |
0.3096 USDT |
| 2022-08-23 |
0.3248 USDT |
438,568.6923 |
0.3219 USDT |
0.3067 USDT |
0.3529 USDT |
0.3278 USDT |
| 2022-08-22 |
0.3391 USDT |
543,438.7377 |
0.3171 USDT |
0.3117 USDT |
0.3706 USDT |
0.3494 USDT |
| 2022-08-21 |
0.3201 USDT |
365,101.3541 |
0.3446 USDT |
0.2957 USDT |
0.3558 USDT |
0.3138 USDT |
| 2022-08-20 |
0.3488 USDT |
529,760.4131 |
0.3482 USDT |
0.3161 USDT |
0.3903 USDT |
0.3589 USDT |
| 2022-08-19 |
0.3076 USDT |
883,579.5564 |
0.2553 USDT |
0.2553 USDT |
0.3438 USDT |
0.3320 USDT |
| 2022-08-18 |
0.2288 USDT |
366,699.8647 |
0.2231 USDT |
0.2167 USDT |
0.2420 USDT |
0.2331 USDT |
| 2022-08-17 |
0.2081 USDT |
1,015,100.7946 |
0.2035 USDT |
0.1762 USDT |
0.2320 USDT |
0.2242 USDT |
| 2022-08-16 |
0.2006 USDT |
482,874.8293 |
0.2124 USDT |
0.1882 USDT |
0.2143 USDT |
0.1981 USDT |
| 2022-08-15 |
0.2004 USDT |
448,082.2421 |
0.1922 USDT |
0.1765 USDT |
0.2156 USDT |
0.2052 USDT |
| 2022-08-14 |
0.1779 USDT |
704,987.3897 |
0.2038 USDT |
0.1657 USDT |
0.2057 USDT |
0.1957 USDT |
| 2022-08-13 |
0.2091 USDT |
439,562.2835 |
0.2275 USDT |
0.1917 USDT |
0.2298 USDT |
0.2050 USDT |
| 2022-08-12 |
0.2411 USDT |
176,195.7816 |
0.2414 USDT |
0.2287 USDT |
0.2541 USDT |
0.2323 USDT |
| 2022-08-11 |
0.2291 USDT |
319,070.9202 |
0.2326 USDT |
0.2194 USDT |
0.2397 USDT |
0.2380 USDT |
| 2022-08-10 |
0.2585 USDT |
399,904.9755 |
0.2724 USDT |
0.2311 USDT |
0.2889 USDT |
0.2446 USDT |
| 2022-08-09 |
0.2629 USDT |
163,663.6790 |
0.2392 USDT |
0.2392 USDT |
0.2820 USDT |
0.2737 USDT |
| 2022-08-08 |
0.2367 USDT |
339,658.8592 |
0.2551 USDT |
0.2227 USDT |
0.2600 USDT |
0.2437 USDT |
| 2022-08-07 |
0.2611 USDT |
127,116.9463 |
0.2810 USDT |
0.2360 USDT |
0.2881 USDT |
0.2395 USDT |
| 2022-08-06 |
0.2718 USDT |
133,512.9527 |
0.2721 USDT |
0.2612 USDT |
0.2800 USDT |
0.2723 USDT |
| 2022-08-05 |
0.2896 USDT |
326,966.9243 |
0.3065 USDT |
0.2700 USDT |
0.3109 USDT |
0.2876 USDT |
| 2022-08-04 |
0.3015 USDT |
221,310.5116 |
0.3065 USDT |
0.2861 USDT |
0.3166 USDT |
0.3077 USDT |
| 2022-08-03 |
0.3031 USDT |
500,015.9144 |
0.3111 USDT |
0.2734 USDT |
0.3277 USDT |
0.2821 USDT |
| 2022-08-02 |
0.3089 USDT |
462,674.0796 |
0.2866 USDT |
0.2810 USDT |
0.3241 USDT |
0.3040 USDT |
| 2022-08-01 |
0.2816 USDT |
245,382.8714 |
0.2821 USDT |
0.2635 USDT |
0.3000 USDT |
0.2842 USDT |
| 2022-07-31 |
0.2617 USDT |
700,361.8600 |
0.2681 USDT |
0.2382 USDT |
0.2738 USDT |
0.2552 USDT |
| 2022-07-30 |
0.2594 USDT |
418,122.1698 |
0.2727 USDT |
0.2218 USDT |
0.2909 USDT |
0.2604 USDT |
| 2022-07-29 |
0.2694 USDT |
746,157.7662 |
0.2917 USDT |
0.2387 USDT |
0.3000 USDT |
0.2795 USDT |
| 2022-07-28 |
0.3043 USDT |
464,942.6199 |
0.2963 USDT |
0.2806 USDT |
0.3352 USDT |
0.2984 USDT |