Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.4448 USDT |
2,085,054.8297 |
0.4655 USDT |
0.4180 USDT |
0.4755 USDT |
0.4318 USDT |
| 2021-09-29 |
0.4608 USDT |
2,930,688.0825 |
0.4875 USDT |
0.4092 USDT |
0.4970 USDT |
0.4768 USDT |
| 2021-09-28 |
0.4432 USDT |
2,683,837.5644 |
0.4318 USDT |
0.4045 USDT |
0.4931 USDT |
0.4769 USDT |
| 2021-09-27 |
0.3893 USDT |
2,904,626.3946 |
0.3910 USDT |
0.3564 USDT |
0.4263 USDT |
0.4221 USDT |
| 2021-09-26 |
0.3755 USDT |
3,815,789.0040 |
0.3483 USDT |
0.3479 USDT |
0.4222 USDT |
0.3785 USDT |
| 2021-09-25 |
0.3191 USDT |
4,888,209.7518 |
0.3578 USDT |
0.2743 USDT |
0.3777 USDT |
0.3391 USDT |
| 2021-09-24 |
0.3799 USDT |
6,616,842.7239 |
0.3375 USDT |
0.3305 USDT |
0.4523 USDT |
0.3579 USDT |
| 2021-09-23 |
0.3823 USDT |
2,957,822.8248 |
0.3727 USDT |
0.3572 USDT |
0.4130 USDT |
0.3730 USDT |
| 2021-09-22 |
0.4774 USDT |
5,465,790.4708 |
0.6235 USDT |
0.3700 USDT |
0.6390 USDT |
0.3876 USDT |
| 2021-09-21 |
0.5460 USDT |
5,438,221.6708 |
0.5485 USDT |
0.4342 USDT |
0.6780 USDT |
0.6080 USDT |
| 2021-09-20 |
0.5267 USDT |
4,758,961.7452 |
0.4323 USDT |
0.4297 USDT |
0.6094 USDT |
0.5243 USDT |
| 2021-09-19 |
0.4044 USDT |
1,276,338.1892 |
0.3922 USDT |
0.3764 USDT |
0.4444 USDT |
0.4384 USDT |
| 2021-09-18 |
0.3777 USDT |
1,732,566.8193 |
0.4007 USDT |
0.3541 USDT |
0.4180 USDT |
0.3955 USDT |
| 2021-09-17 |
0.3804 USDT |
1,770,051.1404 |
0.3658 USDT |
0.3575 USDT |
0.4123 USDT |
0.3945 USDT |
| 2021-09-16 |
0.3531 USDT |
3,330,235.8303 |
0.3315 USDT |
0.3262 USDT |
0.3808 USDT |
0.3630 USDT |
| 2021-09-15 |
0.3330 USDT |
3,892,723.0995 |
0.3804 USDT |
0.2927 USDT |
0.3959 USDT |
0.3384 USDT |
| 2021-09-14 |
0.3847 USDT |
2,738,254.2336 |
0.3752 USDT |
0.3626 USDT |
0.4185 USDT |
0.3807 USDT |
| 2021-09-13 |
0.3675 USDT |
4,354,271.2612 |
0.3085 USDT |
0.3051 USDT |
0.4100 USDT |
0.3690 USDT |
| 2021-09-12 |
0.2973 USDT |
5,278,912.2586 |
0.2899 USDT |
0.2390 USDT |
0.3358 USDT |
0.3107 USDT |
| 2021-09-11 |
0.2866 USDT |
5,491,141.8386 |
0.4138 USDT |
0.2332 USDT |
0.4223 USDT |
0.2874 USDT |
| 2021-09-10 |
0.3966 USDT |
2,807,006.0605 |
0.3598 USDT |
0.3299 USDT |
0.4604 USDT |
0.4237 USDT |
| 2021-09-09 |
0.3455 USDT |
3,628,531.2280 |
0.3803 USDT |
0.3095 USDT |
0.4188 USDT |
0.3483 USDT |
| 2021-09-08 |
0.4163 USDT |
3,770,581.6113 |
0.3479 USDT |
0.3395 USDT |
0.4998 USDT |
0.3641 USDT |
| 2021-09-07 |
0.3593 USDT |
7,631,931.9931 |
0.2707 USDT |
0.2597 USDT |
0.4999 USDT |
0.3400 USDT |
| 2021-09-06 |
0.2577 USDT |
2,286,740.8390 |
0.2450 USDT |
0.2408 USDT |
0.2750 USDT |
0.2734 USDT |
| 2021-09-05 |
0.2494 USDT |
1,967,289.6397 |
0.2598 USDT |
0.2312 USDT |
0.2661 USDT |
0.2426 USDT |
| 2021-09-04 |
0.2455 USDT |
3,451,448.9119 |
0.2290 USDT |
0.2271 USDT |
0.2649 USDT |
0.2595 USDT |
| 2021-09-03 |
0.2234 USDT |
2,230,943.5994 |
0.2270 USDT |
0.2032 USDT |
0.2415 USDT |
0.2299 USDT |
| 2021-09-02 |
0.2134 USDT |
5,198,323.7526 |
0.2515 USDT |
0.1827 USDT |
0.2567 USDT |
0.2286 USDT |
| 2021-09-01 |
0.2619 USDT |
1,469,489.2681 |
0.2717 USDT |
0.2420 USDT |
0.2868 USDT |
0.2541 USDT |
| 2021-08-31 |
0.2713 USDT |
2,845,509.8496 |
0.2867 USDT |
0.2418 USDT |
0.2982 USDT |
0.2728 USDT |
| 2021-08-30 |
0.2610 USDT |
2,602,992.3295 |
0.2503 USDT |
0.2450 USDT |
0.2785 USDT |
0.2715 USDT |
| 2021-08-29 |
0.2542 USDT |
5,159,836.5539 |
0.2467 USDT |
0.2300 USDT |
0.2878 USDT |
0.2450 USDT |
| 2021-08-28 |
0.2483 USDT |
5,968,265.5438 |
0.2249 USDT |
0.2243 USDT |
0.2670 USDT |
0.2476 USDT |
| 2021-08-27 |
0.2970 USDT |
6,238,444.2875 |
0.3802 USDT |
0.2365 USDT |
0.4000 USDT |
0.2383 USDT |
| 2021-08-26 |
0.3533 USDT |
6,131,510.1436 |
0.2998 USDT |
0.2867 USDT |
0.3951 USDT |
0.3459 USDT |
| 2021-08-25 |
0.3052 USDT |
6,677,884.9690 |
0.2913 USDT |
0.2721 USDT |
0.3500 USDT |
0.3037 USDT |
| 2021-08-24 |
0.2768 USDT |
9,451,657.0180 |
0.2385 USDT |
0.2299 USDT |
0.3250 USDT |
0.2929 USDT |
| 2021-08-23 |
0.2617 USDT |
7,355,963.3606 |
0.3146 USDT |
0.2227 USDT |
0.3202 USDT |
0.2358 USDT |
| 2021-08-22 |
0.3787 USDT |
2,886,847.8045 |
0.4485 USDT |
0.3360 USDT |
0.4502 USDT |
0.3403 USDT |
| 2021-08-21 |
0.4440 USDT |
2,072,147.6938 |
0.4377 USDT |
0.3948 USDT |
0.4774 USDT |
0.4395 USDT |
| 2021-08-20 |
0.4239 USDT |
3,268,713.1754 |
0.4411 USDT |
0.3691 USDT |
0.4799 USDT |
0.4381 USDT |
| 2021-08-19 |
0.5761 USDT |
2,272,938.4245 |
0.7279 USDT |
0.4266 USDT |
0.7880 USDT |
0.4456 USDT |
| 2021-08-18 |
0.8151 USDT |
1,106,333.6363 |
0.9997 USDT |
0.6637 USDT |
1.0618 USDT |
0.6947 USDT |
| 2021-08-17 |
0.8465 USDT |
836,325.7725 |
0.8226 USDT |
0.7502 USDT |
0.9950 USDT |
0.9787 USDT |
| 2021-08-16 |
0.7596 USDT |
828,080.3864 |
0.7198 USDT |
0.6875 USDT |
0.8536 USDT |
0.8172 USDT |
| 2021-08-15 |
0.7224 USDT |
1,934,969.8476 |
0.6781 USDT |
0.6269 USDT |
0.8265 USDT |
0.6955 USDT |
| 2021-08-14 |
0.6809 USDT |
2,121,794.0199 |
0.7125 USDT |
0.5981 USDT |
0.7613 USDT |
0.6592 USDT |
| 2021-08-13 |
0.9343 USDT |
2,027,164.3857 |
1.1967 USDT |
0.8053 USDT |
1.2100 USDT |
0.8683 USDT |
| 2021-08-12 |
1.2743 USDT |
1,193,029.4357 |
1.2015 USDT |
1.0659 USDT |
1.4479 USDT |
1.3499 USDT |