Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.6387 USDT |
1,196,605.3257 |
0.6176 USDT |
0.5775 USDT |
0.6981 USDT |
0.5849 USDT |
| 2022-04-17 |
0.5581 USDT |
242,802.4148 |
0.5525 USDT |
0.5337 USDT |
0.5772 USDT |
0.5666 USDT |
| 2022-04-16 |
0.5542 USDT |
241,291.0687 |
0.5453 USDT |
0.5367 USDT |
0.5754 USDT |
0.5668 USDT |
| 2022-04-15 |
0.5602 USDT |
801,778.9884 |
0.5913 USDT |
0.5392 USDT |
0.5943 USDT |
0.5502 USDT |
| 2022-04-14 |
0.5595 USDT |
1,085,960.5341 |
0.5203 USDT |
0.5057 USDT |
0.6056 USDT |
0.5931 USDT |
| 2022-04-13 |
0.5474 USDT |
1,148,345.0510 |
0.5572 USDT |
0.5150 USDT |
0.5925 USDT |
0.5320 USDT |
| 2022-04-12 |
0.5655 USDT |
1,957,919.9010 |
0.6290 USDT |
0.5014 USDT |
0.6341 USDT |
0.5991 USDT |
| 2022-04-11 |
0.5532 USDT |
2,168,675.8757 |
0.4815 USDT |
0.4738 USDT |
0.6100 USDT |
0.5836 USDT |
| 2022-04-10 |
0.4529 USDT |
1,131,946.5278 |
0.4531 USDT |
0.4228 USDT |
0.4773 USDT |
0.4294 USDT |
| 2022-04-09 |
0.4704 USDT |
1,490,978.9799 |
0.4821 USDT |
0.4534 USDT |
0.4872 USDT |
0.4771 USDT |
| 2022-04-08 |
0.4328 USDT |
1,956,118.8899 |
0.4101 USDT |
0.3980 USDT |
0.4677 USDT |
0.4624 USDT |
| 2022-04-07 |
0.4317 USDT |
2,133,075.1802 |
0.4592 USDT |
0.3988 USDT |
0.4771 USDT |
0.4151 USDT |
| 2022-04-06 |
0.4047 USDT |
4,608,168.3670 |
0.3497 USDT |
0.3467 USDT |
0.4584 USDT |
0.4583 USDT |
| 2022-04-05 |
0.3267 USDT |
1,287,445.8383 |
0.3152 USDT |
0.3111 USDT |
0.3410 USDT |
0.3271 USDT |
| 2022-04-04 |
0.3260 USDT |
3,551,813.5463 |
0.3395 USDT |
0.2868 USDT |
0.3613 USDT |
0.3284 USDT |
| 2022-04-03 |
0.3562 USDT |
1,257,288.4614 |
0.3694 USDT |
0.3408 USDT |
0.3811 USDT |
0.3440 USDT |
| 2022-04-02 |
0.3535 USDT |
1,956,736.4650 |
0.3610 USDT |
0.3328 USDT |
0.3787 USDT |
0.3585 USDT |
| 2022-04-01 |
0.3806 USDT |
4,234,774.7027 |
0.3859 USDT |
0.3525 USDT |
0.4232 USDT |
0.3577 USDT |
| 2022-03-31 |
0.3566 USDT |
3,837,352.8065 |
0.3460 USDT |
0.3126 USDT |
0.3935 USDT |
0.3796 USDT |
| 2022-03-30 |
0.3470 USDT |
3,246,514.5874 |
0.3453 USDT |
0.3212 USDT |
0.3700 USDT |
0.3416 USDT |
| 2022-03-29 |
0.3353 USDT |
3,861,970.6813 |
0.3670 USDT |
0.3009 USDT |
0.3679 USDT |
0.3410 USDT |
| 2022-03-28 |
0.3342 USDT |
4,410,582.5594 |
0.3520 USDT |
0.2991 USDT |
0.3756 USDT |
0.3090 USDT |
| 2022-03-27 |
0.3974 USDT |
2,979,326.2793 |
0.3851 USDT |
0.3719 USDT |
0.4300 USDT |
0.3738 USDT |
| 2022-03-26 |
0.4247 USDT |
3,470,806.0569 |
0.4530 USDT |
0.3969 USDT |
0.4725 USDT |
0.4044 USDT |
| 2022-03-25 |
0.4305 USDT |
6,487,423.5929 |
0.4141 USDT |
0.3764 USDT |
0.4793 USDT |
0.4534 USDT |
| 2022-03-24 |
0.4010 USDT |
7,260,791.1337 |
0.4469 USDT |
0.3426 USDT |
0.4811 USDT |
0.3701 USDT |
| 2022-03-23 |
0.5980 USDT |
3,607,499.0927 |
0.7500 USDT |
0.4515 USDT |
0.7900 USDT |
0.5235 USDT |
| 2022-03-22 |
0.7940 USDT |
1,317,973.3589 |
0.9257 USDT |
0.7042 USDT |
0.9534 USDT |
0.7293 USDT |
| 2022-03-21 |
0.9858 USDT |
957,143.5116 |
1.0602 USDT |
0.8773 USDT |
1.1164 USDT |
0.9592 USDT |
| 2022-03-20 |
1.0360 USDT |
810,825.9945 |
0.9817 USDT |
0.9374 USDT |
1.1110 USDT |
1.0573 USDT |
| 2022-03-19 |
1.0551 USDT |
935,378.6858 |
1.1858 USDT |
0.9192 USDT |
1.1886 USDT |
0.9859 USDT |
| 2022-03-18 |
1.2354 USDT |
654,835.7470 |
1.2603 USDT |
1.1534 USDT |
1.3236 USDT |
1.1880 USDT |
| 2022-03-17 |
1.2207 USDT |
531,680.0282 |
1.2440 USDT |
1.1611 USDT |
1.2782 USDT |
1.2578 USDT |
| 2022-03-16 |
1.3672 USDT |
1,599,721.0943 |
1.4487 USDT |
1.2724 USDT |
1.4788 USDT |
1.3108 USDT |
| 2022-03-15 |
1.4575 USDT |
686,169.4311 |
1.4287 USDT |
1.3611 USDT |
1.5300 USDT |
1.3652 USDT |
| 2022-03-14 |
1.4602 USDT |
1,238,712.5260 |
1.5151 USDT |
1.3722 USDT |
1.5728 USDT |
1.4274 USDT |
| 2022-03-13 |
1.4395 USDT |
552,105.0099 |
1.5119 USDT |
1.3389 USDT |
1.5647 USDT |
1.3935 USDT |
| 2022-03-12 |
1.4763 USDT |
632,548.4871 |
1.5119 USDT |
1.4376 USDT |
1.5302 USDT |
1.4818 USDT |
| 2022-03-11 |
1.4519 USDT |
1,051,857.9716 |
1.4228 USDT |
1.3412 USDT |
1.5332 USDT |
1.5207 USDT |
| 2022-03-10 |
1.4029 USDT |
1,248,913.4653 |
1.2219 USDT |
1.2055 USDT |
1.5036 USDT |
1.4075 USDT |
| 2022-03-09 |
1.2793 USDT |
1,831,938.5179 |
1.4908 USDT |
1.1564 USDT |
1.5025 USDT |
1.2628 USDT |
| 2022-03-08 |
1.4797 USDT |
1,703,315.7717 |
1.5391 USDT |
1.3723 USDT |
1.5736 USDT |
1.5444 USDT |
| 2022-03-07 |
1.4206 USDT |
2,566,839.2825 |
1.3939 USDT |
1.2657 USDT |
1.6178 USDT |
1.5277 USDT |
| 2022-03-06 |
1.2936 USDT |
1,082,712.8355 |
1.2145 USDT |
1.1830 USDT |
1.3625 USDT |
1.3079 USDT |
| 2022-03-05 |
1.2740 USDT |
1,598,157.3184 |
1.3120 USDT |
1.1372 USDT |
1.4274 USDT |
1.2241 USDT |
| 2022-03-04 |
1.2139 USDT |
1,938,154.9622 |
1.1018 USDT |
1.0997 USDT |
1.3507 USDT |
1.3498 USDT |
| 2022-03-03 |
1.0663 USDT |
1,846,094.4771 |
0.9838 USDT |
0.9663 USDT |
1.1500 USDT |
1.0961 USDT |
| 2022-03-02 |
0.9445 USDT |
2,059,888.3022 |
0.9117 USDT |
0.8707 USDT |
1.0151 USDT |
0.9820 USDT |
| 2022-03-01 |
0.8988 USDT |
2,924,000.1740 |
0.9286 USDT |
0.7833 USDT |
0.9700 USDT |
0.9085 USDT |
| 2022-02-28 |
1.2723 USDT |
3,204,640.8555 |
1.4756 USDT |
1.0000 USDT |
1.5543 USDT |
1.1054 USDT |