Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
1.3852 USDT |
2,257,946.0324 |
1.3384 USDT |
1.2099 USDT |
1.5469 USDT |
1.5015 USDT |
| 2022-02-26 |
1.2584 USDT |
2,188,240.0801 |
1.2884 USDT |
1.1422 USDT |
1.3477 USDT |
1.2799 USDT |
| 2022-02-25 |
1.4691 USDT |
3,187,919.8152 |
1.5277 USDT |
1.3153 USDT |
1.6918 USDT |
1.3982 USDT |
| 2022-02-24 |
1.8242 USDT |
4,366,539.9415 |
1.4732 USDT |
1.4365 USDT |
2.0803 USDT |
1.6957 USDT |
| 2022-02-23 |
1.2165 USDT |
2,725,539.6381 |
1.3685 USDT |
1.0483 USDT |
1.4305 USDT |
1.1920 USDT |
| 2022-02-22 |
1.5156 USDT |
2,965,952.2305 |
1.5226 USDT |
1.3426 USDT |
1.7643 USDT |
1.4258 USDT |
| 2022-02-21 |
1.1911 USDT |
2,264,087.3891 |
1.2373 USDT |
0.9965 USDT |
1.3600 USDT |
1.2900 USDT |
| 2022-02-20 |
1.1845 USDT |
1,597,262.4136 |
1.0325 USDT |
1.0312 USDT |
1.2752 USDT |
1.2038 USDT |
| 2022-02-19 |
1.0276 USDT |
1,315,897.6221 |
1.0354 USDT |
0.9622 USDT |
1.1034 USDT |
1.0734 USDT |
| 2022-02-18 |
0.9799 USDT |
1,624,680.3522 |
0.9643 USDT |
0.9004 USDT |
1.0674 USDT |
1.0474 USDT |
| 2022-02-17 |
0.9032 USDT |
1,225,491.0772 |
0.8232 USDT |
0.8014 USDT |
0.9915 USDT |
0.9503 USDT |
| 2022-02-16 |
0.8065 USDT |
1,108,204.3637 |
0.7684 USDT |
0.7644 USDT |
0.8590 USDT |
0.8079 USDT |
| 2022-02-15 |
0.8323 USDT |
2,285,020.5551 |
0.9209 USDT |
0.7505 USDT |
0.9219 USDT |
0.7911 USDT |
| 2022-02-14 |
0.9650 USDT |
1,617,946.4330 |
0.9413 USDT |
0.9118 USDT |
1.0072 USDT |
0.9772 USDT |
| 2022-02-13 |
0.9138 USDT |
1,694,612.3275 |
0.9024 USDT |
0.8646 USDT |
0.9649 USDT |
0.9358 USDT |
| 2022-02-12 |
0.8911 USDT |
2,460,338.9881 |
0.8566 USDT |
0.8236 USDT |
0.9735 USDT |
0.9267 USDT |
| 2022-02-11 |
0.7386 USDT |
1,752,304.7819 |
0.7218 USDT |
0.6997 USDT |
0.8147 USDT |
0.8147 USDT |
| 2022-02-10 |
0.6716 USDT |
2,319,641.9627 |
0.6507 USDT |
0.6059 USDT |
0.7240 USDT |
0.6887 USDT |
| 2022-02-09 |
0.6677 USDT |
1,393,544.7905 |
0.6810 USDT |
0.6127 USDT |
0.7234 USDT |
0.6356 USDT |
| 2022-02-08 |
0.6399 USDT |
3,250,835.1331 |
0.6453 USDT |
0.5426 USDT |
0.7422 USDT |
0.7316 USDT |
| 2022-02-07 |
0.6869 USDT |
2,404,666.3821 |
0.7517 USDT |
0.6259 USDT |
0.7854 USDT |
0.6695 USDT |
| 2022-02-06 |
0.7946 USDT |
1,319,671.0554 |
0.7873 USDT |
0.7505 USDT |
0.8454 USDT |
0.7924 USDT |
| 2022-02-05 |
0.7551 USDT |
2,267,487.2932 |
0.7658 USDT |
0.6896 USDT |
0.8413 USDT |
0.7753 USDT |
| 2022-02-04 |
0.9213 USDT |
2,155,878.2840 |
0.9794 USDT |
0.8236 USDT |
1.0304 USDT |
0.8270 USDT |
| 2022-02-03 |
1.0640 USDT |
1,093,205.6526 |
1.0829 USDT |
1.0038 USDT |
1.1154 USDT |
1.0271 USDT |
| 2022-02-02 |
0.9776 USDT |
1,731,230.2912 |
0.9072 USDT |
0.8893 USDT |
1.0889 USDT |
1.0693 USDT |
| 2022-02-01 |
1.0167 USDT |
3,519,294.4908 |
1.0398 USDT |
0.9597 USDT |
1.0846 USDT |
0.9745 USDT |
| 2022-01-31 |
1.1135 USDT |
2,503,463.2667 |
1.0895 USDT |
1.0157 USDT |
1.1767 USDT |
1.0364 USDT |
| 2022-01-30 |
1.0186 USDT |
1,722,951.0899 |
1.0200 USDT |
0.9729 USDT |
1.0689 USDT |
1.0675 USDT |
| 2022-01-29 |
1.0189 USDT |
3,495,501.7229 |
1.0516 USDT |
0.9500 USDT |
1.0831 USDT |
1.0240 USDT |
| 2022-01-28 |
1.0981 USDT |
3,888,800.2691 |
1.0718 USDT |
1.0235 USDT |
1.1700 USDT |
1.0839 USDT |
| 2022-01-27 |
1.0780 USDT |
5,424,218.1855 |
0.9778 USDT |
0.9716 USDT |
1.1733 USDT |
1.1274 USDT |
| 2022-01-26 |
0.9395 USDT |
7,754,147.8369 |
1.0876 USDT |
0.7293 USDT |
1.1497 USDT |
1.0038 USDT |
| 2022-01-25 |
1.1104 USDT |
4,387,894.4206 |
1.0183 USDT |
0.9947 USDT |
1.2250 USDT |
1.0860 USDT |
| 2022-01-24 |
1.0975 USDT |
8,033,706.7816 |
0.8816 USDT |
0.8790 USDT |
1.2929 USDT |
1.0229 USDT |
| 2022-01-23 |
0.9503 USDT |
5,838,672.0132 |
1.0422 USDT |
0.7500 USDT |
1.0986 USDT |
1.0173 USDT |
| 2022-01-22 |
1.0494 USDT |
7,091,110.7308 |
0.9180 USDT |
0.8374 USDT |
1.4200 USDT |
1.1400 USDT |
| 2022-01-21 |
0.7556 USDT |
4,881,800.1394 |
0.6872 USDT |
0.6501 USDT |
0.8469 USDT |
0.8061 USDT |
| 2022-01-20 |
0.5504 USDT |
4,298,348.2566 |
0.5904 USDT |
0.4694 USDT |
0.6155 USDT |
0.5181 USDT |
| 2022-01-19 |
0.5111 USDT |
8,145,591.6078 |
0.4703 USDT |
0.4002 USDT |
0.5933 USDT |
0.5861 USDT |
| 2022-01-18 |
0.4312 USDT |
8,383,963.3276 |
0.3675 USDT |
0.3400 USDT |
0.5060 USDT |
0.4426 USDT |
| 2022-01-17 |
0.4900 USDT |
6,535,262.8126 |
0.6162 USDT |
0.4053 USDT |
0.6500 USDT |
0.4579 USDT |
| 2022-01-16 |
0.6641 USDT |
1,763,888.4063 |
0.8476 USDT |
0.5960 USDT |
0.8551 USDT |
0.6289 USDT |
| 2022-01-15 |
0.8877 USDT |
535,873.0972 |
0.8476 USDT |
0.8456 USDT |
0.9273 USDT |
0.8690 USDT |
| 2022-01-14 |
0.9306 USDT |
853,782.2909 |
0.9979 USDT |
0.8075 USDT |
1.0201 USDT |
0.9381 USDT |
| 2022-01-13 |
0.8844 USDT |
972,930.3540 |
0.8445 USDT |
0.7572 USDT |
1.0000 USDT |
0.9710 USDT |
| 2022-01-12 |
1.0390 USDT |
620,013.6998 |
1.2159 USDT |
0.8686 USDT |
1.2165 USDT |
0.8970 USDT |
| 2022-01-11 |
1.3241 USDT |
455,431.9403 |
1.4710 USDT |
1.1900 USDT |
1.4750 USDT |
1.2140 USDT |
| 2022-01-10 |
1.4447 USDT |
741,580.1122 |
1.3144 USDT |
1.2756 USDT |
1.6370 USDT |
1.4533 USDT |
| 2022-01-09 |
1.2934 USDT |
424,045.2732 |
1.2714 USDT |
1.2143 USDT |
1.3780 USDT |
1.2183 USDT |