Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
0.6833 USDT |
354,076.1797 |
0.7443 USDT |
0.6111 USDT |
0.7933 USDT |
0.6460 USDT |
| 2021-11-18 |
0.7052 USDT |
517,088.6412 |
0.6485 USDT |
0.6174 USDT |
0.8302 USDT |
0.7021 USDT |
| 2021-11-17 |
0.6739 USDT |
1,226,841.2662 |
0.6516 USDT |
0.6347 USDT |
0.7293 USDT |
0.6665 USDT |
| 2021-11-16 |
0.6241 USDT |
1,897,770.4345 |
0.5341 USDT |
0.5341 USDT |
0.7399 USDT |
0.6341 USDT |
| 2021-11-15 |
0.5096 USDT |
324,474.5537 |
0.5125 USDT |
0.4736 USDT |
0.5351 USDT |
0.5285 USDT |
| 2021-11-14 |
0.5168 USDT |
200,278.2172 |
0.5032 USDT |
0.4930 USDT |
0.5358 USDT |
0.5269 USDT |
| 2021-11-13 |
0.5045 USDT |
261,456.8312 |
0.5048 USDT |
0.4832 USDT |
0.5252 USDT |
0.5060 USDT |
| 2021-11-12 |
0.5112 USDT |
638,965.5219 |
0.4835 USDT |
0.4703 USDT |
0.5447 USDT |
0.4968 USDT |
| 2021-11-11 |
0.4675 USDT |
602,255.6220 |
0.4650 USDT |
0.4342 USDT |
0.4909 USDT |
0.4718 USDT |
| 2021-11-10 |
0.4301 USDT |
1,780,549.9519 |
0.3767 USDT |
0.3506 USDT |
0.5427 USDT |
0.4677 USDT |
| 2021-11-09 |
0.3903 USDT |
1,733,660.7569 |
0.4676 USDT |
0.3416 USDT |
0.4788 USDT |
0.3750 USDT |
| 2021-11-08 |
0.5114 USDT |
435,314.8441 |
0.5486 USDT |
0.4568 USDT |
0.5508 USDT |
0.4937 USDT |
| 2021-11-07 |
0.5552 USDT |
226,066.1999 |
0.5597 USDT |
0.5327 USDT |
0.5821 USDT |
0.5509 USDT |
| 2021-11-06 |
0.5720 USDT |
302,929.0201 |
0.5725 USDT |
0.5281 USDT |
0.6069 USDT |
0.5828 USDT |
| 2021-11-05 |
0.5710 USDT |
199,668.5682 |
0.5600 USDT |
0.5417 USDT |
0.5899 USDT |
0.5707 USDT |
| 2021-11-04 |
0.5332 USDT |
475,872.9718 |
0.5111 USDT |
0.4824 USDT |
0.5851 USDT |
0.5595 USDT |
| 2021-11-03 |
0.5259 USDT |
824,750.7277 |
0.6096 USDT |
0.4856 USDT |
0.6270 USDT |
0.5116 USDT |
| 2021-11-02 |
0.5863 USDT |
306,645.1545 |
0.5964 USDT |
0.5555 USDT |
0.6089 USDT |
0.6089 USDT |
| 2021-11-01 |
0.5812 USDT |
334,937.7193 |
0.5737 USDT |
0.5322 USDT |
0.6194 USDT |
0.6009 USDT |
| 2021-10-31 |
0.5798 USDT |
389,296.3222 |
0.5799 USDT |
0.5199 USDT |
0.6145 USDT |
0.5883 USDT |
| 2021-10-30 |
0.5572 USDT |
338,725.8189 |
0.5302 USDT |
0.5276 USDT |
0.5902 USDT |
0.5630 USDT |
| 2021-10-29 |
0.5335 USDT |
366,412.3413 |
0.5469 USDT |
0.5045 USDT |
0.5554 USDT |
0.5282 USDT |
| 2021-10-28 |
0.5527 USDT |
1,770,530.0741 |
0.6241 USDT |
0.4805 USDT |
0.6304 USDT |
0.5302 USDT |
| 2021-10-27 |
0.5746 USDT |
1,364,234.3458 |
0.4712 USDT |
0.4618 USDT |
0.6735 USDT |
0.6115 USDT |
| 2021-10-26 |
0.4462 USDT |
317,478.6661 |
0.4571 USDT |
0.4265 USDT |
0.4631 USDT |
0.4630 USDT |
| 2021-10-25 |
0.4556 USDT |
304,930.1344 |
0.4709 USDT |
0.4382 USDT |
0.4751 USDT |
0.4565 USDT |
| 2021-10-24 |
0.4597 USDT |
388,652.4761 |
0.4375 USDT |
0.4364 USDT |
0.4841 USDT |
0.4689 USDT |
| 2021-10-23 |
0.4433 USDT |
312,778.4814 |
0.4394 USDT |
0.4310 USDT |
0.4551 USDT |
0.4404 USDT |
| 2021-10-22 |
0.4334 USDT |
535,438.9716 |
0.4456 USDT |
0.4061 USDT |
0.4567 USDT |
0.4437 USDT |
| 2021-10-21 |
0.3997 USDT |
1,599,923.3550 |
0.4138 USDT |
0.3549 USDT |
0.4492 USDT |
0.4447 USDT |
| 2021-10-20 |
0.4297 USDT |
713,143.6599 |
0.4580 USDT |
0.4000 USDT |
0.4718 USDT |
0.4142 USDT |
| 2021-10-19 |
0.4521 USDT |
326,719.8369 |
0.4444 USDT |
0.4290 USDT |
0.4729 USDT |
0.4608 USDT |
| 2021-10-18 |
0.4392 USDT |
370,755.6254 |
0.4236 USDT |
0.4180 USDT |
0.4557 USDT |
0.4441 USDT |
| 2021-10-17 |
0.4210 USDT |
306,504.6715 |
0.4075 USDT |
0.4024 USDT |
0.4539 USDT |
0.4419 USDT |
| 2021-10-16 |
0.3842 USDT |
585,206.0846 |
0.3799 USDT |
0.3632 USDT |
0.4052 USDT |
0.4023 USDT |
| 2021-10-15 |
0.3919 USDT |
885,026.6563 |
0.4036 USDT |
0.3650 USDT |
0.4215 USDT |
0.3808 USDT |
| 2021-10-14 |
0.3926 USDT |
570,457.1809 |
0.3902 USDT |
0.3734 USDT |
0.4079 USDT |
0.4000 USDT |
| 2021-10-13 |
0.4226 USDT |
824,913.4148 |
0.4339 USDT |
0.3846 USDT |
0.4545 USDT |
0.3931 USDT |
| 2021-10-12 |
0.4311 USDT |
789,224.5400 |
0.4043 USDT |
0.4043 USDT |
0.4580 USDT |
0.4274 USDT |
| 2021-10-11 |
0.3929 USDT |
623,007.0904 |
0.3900 USDT |
0.3609 USDT |
0.4288 USDT |
0.4113 USDT |
| 2021-10-10 |
0.3651 USDT |
457,724.7886 |
0.3522 USDT |
0.3482 USDT |
0.3968 USDT |
0.3839 USDT |
| 2021-10-09 |
0.3484 USDT |
648,720.4942 |
0.3664 USDT |
0.3340 USDT |
0.3716 USDT |
0.3472 USDT |
| 2021-10-08 |
0.3476 USDT |
1,134,985.6116 |
0.3444 USDT |
0.3273 USDT |
0.3702 USDT |
0.3600 USDT |
| 2021-10-07 |
0.3447 USDT |
2,825,993.4618 |
0.3723 USDT |
0.2940 USDT |
0.4029 USDT |
0.3431 USDT |
| 2021-10-06 |
0.3756 USDT |
2,717,866.7500 |
0.3612 USDT |
0.3526 USDT |
0.4196 USDT |
0.3675 USDT |
| 2021-10-05 |
0.3691 USDT |
1,284,937.9282 |
0.3784 USDT |
0.3467 USDT |
0.3900 USDT |
0.3599 USDT |
| 2021-10-04 |
0.3793 USDT |
2,605,240.3777 |
0.3513 USDT |
0.3508 USDT |
0.4000 USDT |
0.3835 USDT |
| 2021-10-03 |
0.3405 USDT |
1,582,088.2791 |
0.3480 USDT |
0.3222 USDT |
0.3622 USDT |
0.3528 USDT |
| 2021-10-02 |
0.3432 USDT |
1,721,191.9348 |
0.3459 USDT |
0.3145 USDT |
0.3732 USDT |
0.3235 USDT |
| 2021-10-01 |
0.3794 USDT |
3,498,871.9561 |
0.4302 USDT |
0.3356 USDT |
0.4439 USDT |
0.3659 USDT |