Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.4048 USDT |
1,849,670.4308 |
0.3973 USDT |
0.3310 USDT |
0.4719 USDT |
0.3732 USDT |
| 2022-06-06 |
0.3979 USDT |
2,006,052.5805 |
0.5087 USDT |
0.3199 USDT |
0.5145 USDT |
0.4189 USDT |
| 2022-06-05 |
0.5149 USDT |
623,651.7796 |
0.5128 USDT |
0.4730 USDT |
0.5590 USDT |
0.4824 USDT |
| 2022-06-04 |
0.5356 USDT |
841,597.3700 |
0.5312 USDT |
0.5037 USDT |
0.5700 USDT |
0.5331 USDT |
| 2022-06-03 |
0.5119 USDT |
1,246,509.6968 |
0.4698 USDT |
0.4020 USDT |
0.5884 USDT |
0.5381 USDT |
| 2022-06-02 |
0.5087 USDT |
1,247,155.0230 |
0.5717 USDT |
0.4400 USDT |
0.5883 USDT |
0.4940 USDT |
| 2022-06-01 |
0.5051 USDT |
1,144,200.6658 |
0.4212 USDT |
0.4038 USDT |
0.5689 USDT |
0.5538 USDT |
| 2022-05-31 |
0.4451 USDT |
1,497,952.6296 |
0.6901 USDT |
0.3226 USDT |
0.6949 USDT |
0.4566 USDT |
| 2022-05-30 |
0.9252 USDT |
562,481.7453 |
1.3007 USDT |
0.6728 USDT |
1.3440 USDT |
0.7096 USDT |
| 2022-05-29 |
1.4094 USDT |
83,136.5172 |
1.4687 USDT |
1.2907 USDT |
1.5351 USDT |
1.3013 USDT |
| 2022-05-28 |
1.5270 USDT |
87,133.0052 |
1.5622 USDT |
1.4558 USDT |
1.6408 USDT |
1.4657 USDT |
| 2022-05-27 |
1.4933 USDT |
209,215.9087 |
1.3626 USDT |
1.3380 USDT |
1.6100 USDT |
1.6089 USDT |
| 2022-05-26 |
1.2524 USDT |
330,499.7581 |
1.1370 USDT |
1.0958 USDT |
1.3984 USDT |
1.3364 USDT |
| 2022-05-25 |
1.1282 USDT |
174,036.4551 |
1.0931 USDT |
1.0259 USDT |
1.1810 USDT |
1.1218 USDT |
| 2022-05-24 |
1.1515 USDT |
192,184.3203 |
1.1502 USDT |
1.0730 USDT |
1.2768 USDT |
1.1644 USDT |
| 2022-05-23 |
0.9917 USDT |
221,741.7260 |
0.9964 USDT |
0.9043 USDT |
1.1705 USDT |
1.1496 USDT |
| 2022-05-22 |
1.0319 USDT |
135,932.5508 |
1.0770 USDT |
0.9593 USDT |
1.1435 USDT |
1.0249 USDT |
| 2022-05-21 |
1.0920 USDT |
168,877.6815 |
1.1598 USDT |
1.0089 USDT |
1.2300 USDT |
1.0852 USDT |
| 2022-05-20 |
1.1339 USDT |
225,305.5474 |
1.0591 USDT |
0.9900 USDT |
1.2566 USDT |
1.1598 USDT |
| 2022-05-19 |
1.1497 USDT |
372,284.8557 |
1.2699 USDT |
0.9584 USDT |
1.3604 USDT |
1.0951 USDT |
| 2022-05-18 |
1.0962 USDT |
321,367.0396 |
0.9225 USDT |
0.8876 USDT |
1.2300 USDT |
1.1628 USDT |
| 2022-05-17 |
0.9227 USDT |
448,875.7261 |
1.0459 USDT |
0.7404 USDT |
1.0799 USDT |
0.9936 USDT |
| 2022-05-16 |
1.0009 USDT |
390,397.9147 |
0.8761 USDT |
0.8001 USDT |
1.1200 USDT |
1.0130 USDT |
| 2022-05-15 |
1.2513 USDT |
151,059.9177 |
1.2997 USDT |
1.0269 USDT |
1.4721 USDT |
1.0659 USDT |
| 2022-05-14 |
1.4179 USDT |
301,157.5177 |
1.3678 USDT |
1.1552 USDT |
1.6776 USDT |
1.4899 USDT |
| 2022-05-13 |
1.2629 USDT |
423,699.1479 |
2.2504 USDT |
0.7803 USDT |
2.3071 USDT |
1.2078 USDT |
| 2022-05-12 |
1.9590 USDT |
570,011.1791 |
1.6831 USDT |
1.3709 USDT |
2.8906 USDT |
1.9053 USDT |
| 2022-05-11 |
1.3695 USDT |
2,355,003.3170 |
1.1772 USDT |
0.9875 USDT |
1.9900 USDT |
1.7250 USDT |
| 2022-05-10 |
0.9624 USDT |
1,652,573.4793 |
1.2482 USDT |
0.7342 USDT |
1.3670 USDT |
1.0368 USDT |
| 2022-05-09 |
1.0086 USDT |
2,586,366.3542 |
0.8372 USDT |
0.7929 USDT |
1.3000 USDT |
1.1798 USDT |
| 2022-05-08 |
0.8275 USDT |
1,051,387.5484 |
0.7851 USDT |
0.7640 USDT |
0.8810 USDT |
0.8605 USDT |
| 2022-05-07 |
0.7346 USDT |
447,341.8936 |
0.7141 USDT |
0.7105 USDT |
0.7663 USDT |
0.7315 USDT |
| 2022-05-06 |
0.7138 USDT |
1,548,256.2835 |
0.7014 USDT |
0.6761 USDT |
0.7743 USDT |
0.7011 USDT |
| 2022-05-05 |
0.6040 USDT |
2,179,481.2792 |
0.5104 USDT |
0.4996 USDT |
0.7125 USDT |
0.7088 USDT |
| 2022-05-04 |
0.7157 USDT |
2,122,018.1299 |
0.9379 USDT |
0.5573 USDT |
0.9504 USDT |
0.5866 USDT |
| 2022-05-03 |
0.8898 USDT |
528,573.6062 |
0.9056 USDT |
0.8443 USDT |
0.9598 USDT |
0.9568 USDT |
| 2022-05-02 |
0.9077 USDT |
684,814.2522 |
0.8746 USDT |
0.8556 USDT |
0.9602 USDT |
0.9228 USDT |
| 2022-05-01 |
0.9398 USDT |
692,493.1672 |
1.0059 USDT |
0.8325 USDT |
1.0529 USDT |
0.9207 USDT |
| 2022-04-30 |
0.8712 USDT |
426,706.2433 |
0.8482 USDT |
0.8067 USDT |
0.9644 USDT |
0.9527 USDT |
| 2022-04-29 |
0.8165 USDT |
665,180.0300 |
0.7454 USDT |
0.7329 USDT |
0.8907 USDT |
0.8467 USDT |
| 2022-04-28 |
0.7547 USDT |
691,789.6189 |
0.7569 USDT |
0.7267 USDT |
0.7975 USDT |
0.7396 USDT |
| 2022-04-27 |
0.7574 USDT |
816,800.1948 |
0.8008 USDT |
0.7006 USDT |
0.8300 USDT |
0.7645 USDT |
| 2022-04-26 |
0.7248 USDT |
1,014,870.9367 |
0.6378 USDT |
0.6308 USDT |
0.8307 USDT |
0.7666 USDT |
| 2022-04-25 |
0.7282 USDT |
1,065,053.3613 |
0.6726 USDT |
0.6688 USDT |
0.8048 USDT |
0.7018 USDT |
| 2022-04-24 |
0.6599 USDT |
776,276.6236 |
0.6675 USDT |
0.6401 USDT |
0.6866 USDT |
0.6707 USDT |
| 2022-04-23 |
0.6420 USDT |
467,379.8444 |
0.6224 USDT |
0.6144 USDT |
0.6754 USDT |
0.6359 USDT |
| 2022-04-22 |
0.6235 USDT |
890,177.9555 |
0.6219 USDT |
0.5901 USDT |
0.6600 USDT |
0.6288 USDT |
| 2022-04-21 |
0.5645 USDT |
685,526.2420 |
0.5724 USDT |
0.5111 USDT |
0.6500 USDT |
0.6276 USDT |
| 2022-04-20 |
0.5370 USDT |
933,565.3304 |
0.5440 USDT |
0.5061 USDT |
0.5821 USDT |
0.5589 USDT |
| 2022-04-19 |
0.5660 USDT |
819,822.9895 |
0.5731 USDT |
0.5360 USDT |
0.5919 USDT |
0.5485 USDT |