Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
1.1991 USDT |
934,671.8856 |
1.5500 USDT |
1.0014 USDT |
1.5689 USDT |
1.1741 USDT |
| 2021-08-10 |
1.8489 USDT |
305,835.8734 |
2.3736 USDT |
1.4396 USDT |
2.4525 USDT |
1.5695 USDT |
| 2021-08-09 |
2.4306 USDT |
308,107.0480 |
2.6123 USDT |
2.2310 USDT |
2.7971 USDT |
2.3416 USDT |
| 2021-08-08 |
2.5099 USDT |
60,460.7180 |
2.3735 USDT |
2.2920 USDT |
2.7038 USDT |
2.5910 USDT |
| 2021-08-07 |
2.5233 USDT |
104,339.8490 |
2.7860 USDT |
2.2921 USDT |
2.8088 USDT |
2.5234 USDT |
| 2021-08-06 |
2.7895 USDT |
59,107.4042 |
2.8559 USDT |
2.6517 USDT |
3.0197 USDT |
2.7949 USDT |
| 2021-08-05 |
2.9783 USDT |
29,202.4518 |
2.9446 USDT |
2.8128 USDT |
3.1811 USDT |
2.8326 USDT |
| 2021-08-04 |
3.1006 USDT |
61,770.5649 |
2.9859 USDT |
2.8400 USDT |
3.2957 USDT |
2.8494 USDT |
| 2021-08-03 |
3.2607 USDT |
86,696.0159 |
3.4562 USDT |
2.8990 USDT |
3.8393 USDT |
2.9791 USDT |
| 2021-08-02 |
3.3869 USDT |
32,726.2087 |
3.4225 USDT |
3.1639 USDT |
3.5761 USDT |
3.4119 USDT |
| 2021-08-01 |
3.1286 USDT |
78,586.0920 |
3.3885 USDT |
2.8963 USDT |
3.4299 USDT |
3.3386 USDT |
| 2021-07-31 |
3.4576 USDT |
22,613.1535 |
3.4856 USDT |
3.2928 USDT |
3.6336 USDT |
3.3425 USDT |
| 2021-07-30 |
3.7102 USDT |
33,746.0785 |
3.6751 USDT |
3.4000 USDT |
4.0090 USDT |
3.5184 USDT |
| 2021-07-29 |
3.7498 USDT |
25,436.9048 |
3.6748 USDT |
3.5732 USDT |
3.9311 USDT |
3.7512 USDT |
| 2021-07-28 |
3.7535 USDT |
53,074.2668 |
3.7626 USDT |
3.4058 USDT |
3.9298 USDT |
3.7543 USDT |
| 2021-07-27 |
3.9241 USDT |
135,819.8663 |
3.8768 USDT |
3.3273 USDT |
4.3000 USDT |
3.7682 USDT |
| 2021-07-26 |
3.4390 USDT |
163,550.3358 |
4.4413 USDT |
2.8357 USDT |
4.5258 USDT |
3.8770 USDT |
| 2021-07-25 |
4.6135 USDT |
47,565.1333 |
4.4257 USDT |
4.3429 USDT |
4.8639 USDT |
4.6624 USDT |
| 2021-07-24 |
4.5962 USDT |
44,523.4676 |
4.7277 USDT |
4.2119 USDT |
4.8180 USDT |
4.5296 USDT |
| 2021-07-23 |
5.0851 USDT |
108,202.4143 |
4.9718 USDT |
4.7001 USDT |
5.4689 USDT |
4.9892 USDT |
| 2021-07-22 |
5.1230 USDT |
48,769.0135 |
5.2183 USDT |
4.7420 USDT |
5.4686 USDT |
5.1100 USDT |
| 2021-07-21 |
5.5066 USDT |
175,643.7698 |
7.4817 USDT |
4.4874 USDT |
7.8500 USDT |
5.3538 USDT |
| 2021-07-20 |
7.3428 USDT |
183,117.8273 |
6.3658 USDT |
6.1704 USDT |
8.0649 USDT |
7.4873 USDT |
| 2021-07-19 |
6.0796 USDT |
115,987.7518 |
5.5011 USDT |
5.3972 USDT |
6.4373 USDT |
6.2491 USDT |
| 2021-07-18 |
5.3337 USDT |
129,801.4918 |
5.6805 USDT |
5.0180 USDT |
5.7255 USDT |
5.6160 USDT |
| 2021-07-17 |
5.7805 USDT |
117,490.3163 |
5.6805 USDT |
5.3458 USDT |
5.9712 USDT |
5.5962 USDT |
| 2021-07-16 |
5.3278 USDT |
43,026.0270 |
4.9932 USDT |
4.7849 USDT |
5.7509 USDT |
5.6756 USDT |
| 2021-07-15 |
4.8667 USDT |
39,972.3601 |
4.5902 USDT |
4.3023 USDT |
5.2000 USDT |
4.9184 USDT |
| 2021-07-14 |
4.7625 USDT |
38,568.1288 |
4.5297 USDT |
4.3173 USDT |
5.2924 USDT |
4.5393 USDT |
| 2021-07-13 |
4.3754 USDT |
34,884.0589 |
4.0863 USDT |
4.0500 USDT |
4.7121 USDT |
4.6208 USDT |
| 2021-07-12 |
3.8985 USDT |
36,412.7668 |
3.8037 USDT |
3.5938 USDT |
4.2550 USDT |
4.1226 USDT |
| 2021-07-11 |
3.8803 USDT |
97,973.6381 |
3.9008 USDT |
3.6478 USDT |
4.0460 USDT |
3.7969 USDT |
| 2021-07-10 |
3.9661 USDT |
35,714.6390 |
3.8259 USDT |
3.6852 USDT |
4.1105 USDT |
3.9353 USDT |
| 2021-07-09 |
3.9897 USDT |
62,229.3230 |
4.0210 USDT |
3.6198 USDT |
4.4311 USDT |
3.7813 USDT |
| 2021-07-08 |
3.7429 USDT |
138,000.7365 |
3.4636 USDT |
3.4361 USDT |
4.0907 USDT |
3.9750 USDT |
| 2021-07-07 |
3.3252 USDT |
69,942.8209 |
3.3876 USDT |
3.0903 USDT |
3.5681 USDT |
3.4603 USDT |
| 2021-07-06 |
3.4035 USDT |
93,701.2554 |
3.4915 USDT |
3.0833 USDT |
3.5654 USDT |
3.4347 USDT |
| 2021-07-05 |
3.3674 USDT |
96,831.0428 |
3.1499 USDT |
3.1320 USDT |
3.6715 USDT |
3.3712 USDT |
| 2021-07-04 |
3.2507 USDT |
64,499.7609 |
3.5924 USDT |
2.8717 USDT |
3.7500 USDT |
3.1488 USDT |
| 2021-07-03 |
3.5429 USDT |
90,099.9206 |
3.6831 USDT |
3.2870 USDT |
3.9745 USDT |
3.6242 USDT |
| 2021-07-02 |
4.2097 USDT |
103,108.4318 |
4.2835 USDT |
3.7114 USDT |
4.8106 USDT |
3.8068 USDT |
| 2021-07-01 |
4.1682 USDT |
119,764.2737 |
3.8617 USDT |
3.6398 USDT |
4.5144 USDT |
4.2760 USDT |
| 2021-06-30 |
4.0816 USDT |
87,293.4692 |
3.9689 USDT |
3.6883 USDT |
4.7255 USDT |
3.8510 USDT |
| 2021-06-29 |
3.9173 USDT |
112,779.3056 |
4.4672 USDT |
3.4710 USDT |
4.5024 USDT |
3.8424 USDT |
| 2021-06-28 |
4.4724 USDT |
121,660.1035 |
5.2399 USDT |
4.1576 USDT |
5.2399 USDT |
4.5759 USDT |
| 2021-06-27 |
5.2498 USDT |
27,482.6240 |
5.7082 USDT |
4.9746 USDT |
5.7390 USDT |
5.2400 USDT |
| 2021-06-26 |
5.8675 USDT |
128,889.2932 |
5.6622 USDT |
5.1871 USDT |
6.4178 USDT |
5.8704 USDT |
| 2021-06-25 |
4.7842 USDT |
362,238.3019 |
4.5664 USDT |
4.1650 USDT |
5.7573 USDT |
5.5005 USDT |
| 2021-06-24 |
4.6857 USDT |
330,157.2595 |
6.2021 USDT |
4.1324 USDT |
6.9509 USDT |
4.6702 USDT |
| 2021-06-23 |
6.5045 USDT |
181,300.7308 |
8.4171 USDT |
5.3317 USDT |
9.4900 USDT |
6.6710 USDT |