Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.4157 USDT |
485,723.9128 |
0.4145 USDT |
0.3926 USDT |
0.4403 USDT |
0.4094 USDT |
| 2022-07-26 |
0.4241 USDT |
485,584.4423 |
0.3979 USDT |
0.3926 USDT |
0.4584 USDT |
0.4271 USDT |
| 2022-07-25 |
0.3571 USDT |
803,419.4413 |
0.3282 USDT |
0.3211 USDT |
0.3825 USDT |
0.3551 USDT |
| 2022-07-24 |
0.3132 USDT |
726,359.2657 |
0.3200 USDT |
0.2900 USDT |
0.3372 USDT |
0.3178 USDT |
| 2022-07-23 |
0.3881 USDT |
866,785.1503 |
0.4095 USDT |
0.3200 USDT |
0.4274 USDT |
0.3219 USDT |
| 2022-07-22 |
0.3798 USDT |
368,590.3118 |
0.3708 USDT |
0.3432 USDT |
0.4200 USDT |
0.4008 USDT |
| 2022-07-21 |
0.4002 USDT |
394,465.7202 |
0.3942 USDT |
0.3698 USDT |
0.4282 USDT |
0.3896 USDT |
| 2022-07-20 |
0.3465 USDT |
841,542.2718 |
0.3447 USDT |
0.2828 USDT |
0.4047 USDT |
0.3850 USDT |
| 2022-07-19 |
0.3913 USDT |
529,989.6544 |
0.3934 USDT |
0.3464 USDT |
0.4462 USDT |
0.3585 USDT |
| 2022-07-18 |
0.4352 USDT |
602,218.7238 |
0.5567 USDT |
0.3688 USDT |
0.5607 USDT |
0.3932 USDT |
| 2022-07-17 |
0.5309 USDT |
155,706.2748 |
0.5233 USDT |
0.4968 USDT |
0.5607 USDT |
0.5350 USDT |
| 2022-07-16 |
0.5738 USDT |
256,781.3655 |
0.5872 USDT |
0.5223 USDT |
0.6279 USDT |
0.5352 USDT |
| 2022-07-15 |
0.5916 USDT |
289,375.4640 |
0.5901 USDT |
0.5446 USDT |
0.6299 USDT |
0.5834 USDT |
| 2022-07-14 |
0.6400 USDT |
297,736.0819 |
0.6024 USDT |
0.5763 USDT |
0.6926 USDT |
0.6057 USDT |
| 2022-07-13 |
0.7007 USDT |
552,564.7550 |
0.7187 USDT |
0.6300 USDT |
0.7878 USDT |
0.6926 USDT |
| 2022-07-12 |
0.6514 USDT |
387,193.2729 |
0.6431 USDT |
0.6105 USDT |
0.6948 USDT |
0.6883 USDT |
| 2022-07-11 |
0.5873 USDT |
238,874.4340 |
0.5458 USDT |
0.5446 USDT |
0.6170 USDT |
0.6042 USDT |
| 2022-07-10 |
0.5234 USDT |
231,178.3855 |
0.4976 USDT |
0.4925 USDT |
0.5649 USDT |
0.5308 USDT |
| 2022-07-09 |
0.4961 USDT |
155,246.8137 |
0.5391 USDT |
0.4767 USDT |
0.5413 USDT |
0.4878 USDT |
| 2022-07-08 |
0.5143 USDT |
225,084.8995 |
0.5031 USDT |
0.4608 USDT |
0.5538 USDT |
0.5233 USDT |
| 2022-07-07 |
0.5350 USDT |
266,596.9902 |
0.5561 USDT |
0.4964 USDT |
0.5617 USDT |
0.5034 USDT |
| 2022-07-06 |
0.5833 USDT |
522,581.2222 |
0.5792 USDT |
0.5590 USDT |
0.6165 USDT |
0.5638 USDT |
| 2022-07-05 |
0.5758 USDT |
364,252.1226 |
0.5358 USDT |
0.5294 USDT |
0.6275 USDT |
0.5934 USDT |
| 2022-07-04 |
0.5825 USDT |
559,518.3975 |
0.5915 USDT |
0.5192 USDT |
0.6329 USDT |
0.5459 USDT |
| 2022-07-03 |
0.6137 USDT |
368,176.9740 |
0.5926 USDT |
0.5825 USDT |
0.6399 USDT |
0.5865 USDT |
| 2022-07-02 |
0.6231 USDT |
419,175.0279 |
0.6234 USDT |
0.5972 USDT |
0.6647 USDT |
0.6017 USDT |
| 2022-07-01 |
0.6048 USDT |
562,697.3331 |
0.5874 USDT |
0.5360 USDT |
0.6499 USDT |
0.6234 USDT |
| 2022-06-30 |
0.6267 USDT |
761,080.2771 |
0.5611 USDT |
0.5564 USDT |
0.6741 USDT |
0.6280 USDT |
| 2022-06-29 |
0.5518 USDT |
510,208.8795 |
0.5527 USDT |
0.5239 USDT |
0.5847 USDT |
0.5507 USDT |
| 2022-06-28 |
0.5122 USDT |
749,790.1352 |
0.5049 USDT |
0.4672 USDT |
0.5600 USDT |
0.5465 USDT |
| 2022-06-27 |
0.4831 USDT |
549,232.6225 |
0.4880 USDT |
0.4355 USDT |
0.5312 USDT |
0.4867 USDT |
| 2022-06-26 |
0.4342 USDT |
465,235.4144 |
0.4673 USDT |
0.3900 USDT |
0.4835 USDT |
0.4691 USDT |
| 2022-06-25 |
0.4799 USDT |
315,592.0920 |
0.4669 USDT |
0.4434 USDT |
0.5246 USDT |
0.4795 USDT |
| 2022-06-24 |
0.4787 USDT |
423,219.0162 |
0.5272 USDT |
0.4388 USDT |
0.5381 USDT |
0.4830 USDT |
| 2022-06-23 |
0.5678 USDT |
370,585.1080 |
0.6131 USDT |
0.5421 USDT |
0.6226 USDT |
0.5552 USDT |
| 2022-06-22 |
0.5816 USDT |
918,929.8721 |
0.5413 USDT |
0.5404 USDT |
0.6190 USDT |
0.6055 USDT |
| 2022-06-21 |
0.4988 USDT |
926,992.6754 |
0.5118 USDT |
0.4467 USDT |
0.5589 USDT |
0.5547 USDT |
| 2022-06-20 |
0.5426 USDT |
1,154,617.2471 |
0.5360 USDT |
0.4596 USDT |
0.6091 USDT |
0.5384 USDT |
| 2022-06-19 |
0.6476 USDT |
860,051.1473 |
0.6620 USDT |
0.5660 USDT |
0.7421 USDT |
0.5819 USDT |
| 2022-06-18 |
0.6502 USDT |
1,509,901.5286 |
0.5531 USDT |
0.5249 USDT |
0.7751 USDT |
0.6524 USDT |
| 2022-06-17 |
0.5470 USDT |
1,039,033.6673 |
0.5926 USDT |
0.4918 USDT |
0.6188 USDT |
0.5590 USDT |
| 2022-06-16 |
0.5295 USDT |
1,251,513.1967 |
0.4510 USDT |
0.4204 USDT |
0.5903 USDT |
0.5755 USDT |
| 2022-06-15 |
0.6938 USDT |
1,227,948.5192 |
0.6527 USDT |
0.6178 USDT |
0.7950 USDT |
0.6649 USDT |
| 2022-06-14 |
0.6543 USDT |
1,493,950.3294 |
0.7552 USDT |
0.4833 USDT |
0.8258 USDT |
0.6946 USDT |
| 2022-06-13 |
0.6888 USDT |
2,103,419.4760 |
0.6322 USDT |
0.5689 USDT |
0.7900 USDT |
0.6796 USDT |
| 2022-06-12 |
0.5393 USDT |
2,475,346.2178 |
0.4781 USDT |
0.4572 USDT |
0.6258 USDT |
0.6211 USDT |
| 2022-06-11 |
0.4412 USDT |
2,483,757.2286 |
0.4433 USDT |
0.3455 USDT |
0.5027 USDT |
0.4690 USDT |
| 2022-06-10 |
0.3974 USDT |
1,594,359.0970 |
0.3472 USDT |
0.3408 USDT |
0.4500 USDT |
0.4306 USDT |
| 2022-06-09 |
0.3345 USDT |
1,775,307.7635 |
0.3338 USDT |
0.3077 USDT |
0.3600 USDT |
0.3442 USDT |
| 2022-06-08 |
0.3371 USDT |
2,875,567.1899 |
0.3904 USDT |
0.2761 USDT |
0.4042 USDT |
0.3249 USDT |