Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
1.2392 USDT |
620,676.7619 |
1.1895 USDT |
1.0605 USDT |
1.4312 USDT |
1.1586 USDT |
| 2022-01-07 |
1.1441 USDT |
1,365,854.3182 |
1.0108 USDT |
1.0067 USDT |
1.2343 USDT |
1.1764 USDT |
| 2022-01-06 |
1.1864 USDT |
639,047.8113 |
1.1581 USDT |
1.1088 USDT |
1.2743 USDT |
1.1257 USDT |
| 2022-01-05 |
1.0245 USDT |
437,088.1996 |
0.9681 USDT |
0.8806 USDT |
1.2329 USDT |
1.1590 USDT |
| 2022-01-04 |
0.9508 USDT |
447,295.0159 |
0.9518 USDT |
0.8842 USDT |
1.0047 USDT |
0.9513 USDT |
| 2022-01-03 |
0.8989 USDT |
735,388.0243 |
0.8476 USDT |
0.8476 USDT |
0.9658 USDT |
0.9469 USDT |
| 2022-01-02 |
0.8676 USDT |
617,253.8590 |
0.8415 USDT |
0.8205 USDT |
0.9114 USDT |
0.8814 USDT |
| 2022-01-01 |
0.9421 USDT |
560,253.0776 |
0.9978 USDT |
0.8490 USDT |
1.0057 USDT |
0.8705 USDT |
| 2021-12-31 |
0.9269 USDT |
849,447.2537 |
0.9033 USDT |
0.8529 USDT |
1.0034 USDT |
0.9949 USDT |
| 2021-12-30 |
0.9444 USDT |
1,121,315.2320 |
0.9567 USDT |
0.8595 USDT |
1.0268 USDT |
0.9210 USDT |
| 2021-12-29 |
0.8648 USDT |
1,105,936.5479 |
0.8372 USDT |
0.7750 USDT |
0.9556 USDT |
0.9142 USDT |
| 2021-12-28 |
0.7512 USDT |
1,526,084.9081 |
0.6793 USDT |
0.6469 USDT |
0.8661 USDT |
0.8350 USDT |
| 2021-12-27 |
0.6249 USDT |
880,676.0235 |
0.7764 USDT |
0.5575 USDT |
0.7853 USDT |
0.6436 USDT |
| 2021-12-26 |
0.8049 USDT |
432,337.1179 |
0.7868 USDT |
0.7600 USDT |
0.8537 USDT |
0.7685 USDT |
| 2021-12-25 |
0.8470 USDT |
480,011.2272 |
0.9000 USDT |
0.7708 USDT |
0.9172 USDT |
0.7752 USDT |
| 2021-12-24 |
0.8208 USDT |
965,222.9809 |
0.7651 USDT |
0.7425 USDT |
0.9076 USDT |
0.8944 USDT |
| 2021-12-23 |
0.9612 USDT |
1,028,195.4778 |
1.1386 USDT |
0.7292 USDT |
1.1906 USDT |
0.7786 USDT |
| 2021-12-22 |
1.1457 USDT |
721,037.3055 |
1.2834 USDT |
1.0284 USDT |
1.2942 USDT |
1.1083 USDT |
| 2021-12-21 |
1.3545 USDT |
601,509.1266 |
1.4298 USDT |
1.2544 USDT |
1.4646 USDT |
1.2927 USDT |
| 2021-12-20 |
1.4491 USDT |
895,661.0045 |
1.3997 USDT |
1.3413 USDT |
1.5577 USDT |
1.4020 USDT |
| 2021-12-19 |
1.2860 USDT |
668,465.6754 |
1.4050 USDT |
1.1719 USDT |
1.4107 USDT |
1.3769 USDT |
| 2021-12-18 |
1.4360 USDT |
497,521.3814 |
1.4915 USDT |
1.3212 USDT |
1.5615 USDT |
1.4095 USDT |
| 2021-12-17 |
1.4391 USDT |
802,486.8129 |
1.4164 USDT |
1.3504 USDT |
1.6244 USDT |
1.4676 USDT |
| 2021-12-16 |
1.2541 USDT |
496,440.1901 |
1.2078 USDT |
1.1651 USDT |
1.3710 USDT |
1.3232 USDT |
| 2021-12-15 |
1.3798 USDT |
1,202,312.5337 |
1.3610 USDT |
1.1342 USDT |
1.5631 USDT |
1.2353 USDT |
| 2021-12-14 |
1.4880 USDT |
994,566.7946 |
1.5122 USDT |
1.3705 USDT |
1.6063 USDT |
1.4557 USDT |
| 2021-12-13 |
1.3567 USDT |
1,619,289.6855 |
1.1846 USDT |
1.1620 USDT |
1.5737 USDT |
1.5435 USDT |
| 2021-12-12 |
1.1609 USDT |
877,216.5472 |
1.1686 USDT |
1.0008 USDT |
1.2577 USDT |
1.1439 USDT |
| 2021-12-11 |
1.5886 USDT |
1,293,004.5010 |
1.7672 USDT |
1.3219 USDT |
1.8499 USDT |
1.4175 USDT |
| 2021-12-10 |
1.4820 USDT |
1,482,416.6766 |
1.4949 USDT |
1.3499 USDT |
1.6244 USDT |
1.5813 USDT |
| 2021-12-09 |
1.3475 USDT |
1,060,288.9976 |
1.2061 USDT |
1.1743 USDT |
1.4863 USDT |
1.4566 USDT |
| 2021-12-08 |
1.2592 USDT |
1,134,065.8002 |
1.2594 USDT |
1.1395 USDT |
1.3648 USDT |
1.2238 USDT |
| 2021-12-07 |
1.1217 USDT |
921,392.1737 |
1.1535 USDT |
1.0164 USDT |
1.2246 USDT |
1.1926 USDT |
| 2021-12-06 |
1.4326 USDT |
1,755,969.2884 |
1.2701 USDT |
1.2650 USDT |
1.6223 USDT |
1.3399 USDT |
| 2021-12-05 |
1.3160 USDT |
1,087,040.1106 |
1.1624 USDT |
1.1173 USDT |
1.5020 USDT |
1.3101 USDT |
| 2021-12-04 |
1.2057 USDT |
1,371,225.3815 |
0.9309 USDT |
0.9285 USDT |
1.6000 USDT |
1.1350 USDT |
| 2021-12-03 |
0.8238 USDT |
766,140.4174 |
0.7158 USDT |
0.7067 USDT |
0.9335 USDT |
0.9325 USDT |
| 2021-12-02 |
0.7760 USDT |
1,243,830.6424 |
1.0580 USDT |
0.6225 USDT |
1.1223 USDT |
0.7221 USDT |
| 2021-12-01 |
0.9970 USDT |
376,198.9203 |
1.0391 USDT |
0.9046 USDT |
1.0881 USDT |
1.0551 USDT |
| 2021-11-30 |
0.9963 USDT |
381,352.2209 |
0.9562 USDT |
0.9098 USDT |
1.0519 USDT |
1.0267 USDT |
| 2021-11-29 |
0.9675 USDT |
428,071.2357 |
0.9636 USDT |
0.8899 USDT |
1.0318 USDT |
0.9364 USDT |
| 2021-11-28 |
1.1457 USDT |
1,117,375.8352 |
1.0783 USDT |
0.9831 USDT |
1.3459 USDT |
0.9858 USDT |
| 2021-11-27 |
1.0442 USDT |
168,906.6952 |
1.1089 USDT |
0.9949 USDT |
1.1089 USDT |
1.0213 USDT |
| 2021-11-26 |
1.0228 USDT |
573,201.5529 |
0.8738 USDT |
0.8572 USDT |
1.1530 USDT |
1.0471 USDT |
| 2021-11-25 |
0.8422 USDT |
520,982.9265 |
0.8842 USDT |
0.7531 USDT |
0.9554 USDT |
0.8335 USDT |
| 2021-11-24 |
0.8895 USDT |
737,988.2202 |
0.7637 USDT |
0.7624 USDT |
0.9820 USDT |
0.9113 USDT |
| 2021-11-23 |
0.7248 USDT |
175,209.1242 |
0.7312 USDT |
0.6845 USDT |
0.7564 USDT |
0.7417 USDT |
| 2021-11-22 |
0.7080 USDT |
409,436.4797 |
0.6677 USDT |
0.6653 USDT |
0.7502 USDT |
0.7275 USDT |
| 2021-11-21 |
0.6274 USDT |
145,210.9914 |
0.5804 USDT |
0.5804 USDT |
0.6559 USDT |
0.6559 USDT |
| 2021-11-20 |
0.6129 USDT |
423,745.3881 |
0.6492 USDT |
0.5513 USDT |
0.6523 USDT |
0.5940 USDT |