Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
8.8726 USDT |
210,224.5165 |
8.0752 USDT |
6.2443 USDT |
11.8277 USDT |
8.5300 USDT |
| 2021-06-21 |
6.7586 USDT |
79,341.6911 |
5.2522 USDT |
5.1643 USDT |
8.1046 USDT |
7.8581 USDT |
| 2021-06-20 |
5.6623 USDT |
39,593.1268 |
5.8628 USDT |
4.8497 USDT |
6.8096 USDT |
5.1329 USDT |
| 2021-06-19 |
5.4903 USDT |
23,776.8360 |
5.4831 USDT |
5.2028 USDT |
5.8567 USDT |
5.7982 USDT |
| 2021-06-18 |
5.3010 USDT |
38,609.2964 |
4.8737 USDT |
4.7827 USDT |
5.9309 USDT |
5.5800 USDT |
| 2021-06-17 |
4.8198 USDT |
21,102.9900 |
4.8838 USDT |
4.3049 USDT |
5.1363 USDT |
4.9493 USDT |
| 2021-06-16 |
4.5529 USDT |
36,515.9590 |
4.2723 USDT |
4.1592 USDT |
4.8857 USDT |
4.8320 USDT |
| 2021-06-15 |
4.1146 USDT |
45,446.8089 |
4.1693 USDT |
3.8277 USDT |
4.4145 USDT |
4.2869 USDT |
| 2021-06-14 |
4.3404 USDT |
41,502.3839 |
4.3000 USDT |
4.0400 USDT |
4.7152 USDT |
4.3013 USDT |
| 2021-06-13 |
5.1695 USDT |
93,268.7917 |
5.1325 USDT |
4.1000 USDT |
5.9300 USDT |
4.3709 USDT |
| 2021-06-12 |
5.5699 USDT |
100,322.9111 |
5.6668 USDT |
5.0001 USDT |
6.5600 USDT |
5.2101 USDT |
| 2021-06-11 |
5.1161 USDT |
50,899.0437 |
4.7690 USDT |
4.6042 USDT |
5.8208 USDT |
5.6202 USDT |
| 2021-06-10 |
4.5414 USDT |
62,023.3402 |
4.0293 USDT |
3.9794 USDT |
4.9861 USDT |
4.5059 USDT |
| 2021-06-09 |
4.5847 USDT |
181,771.2451 |
4.3870 USDT |
4.0000 USDT |
5.4683 USDT |
4.0867 USDT |
| 2021-06-08 |
4.8806 USDT |
184,896.9824 |
4.4820 USDT |
4.2094 USDT |
5.8900 USDT |
4.5103 USDT |
| 2021-06-07 |
3.6814 USDT |
106,438.7402 |
3.7701 USDT |
3.1542 USDT |
4.5246 USDT |
4.2911 USDT |
| 2021-06-06 |
3.7169 USDT |
123,462.1105 |
3.9092 USDT |
3.4936 USDT |
3.9693 USDT |
3.8192 USDT |
| 2021-06-05 |
3.6107 USDT |
163,598.5965 |
3.5705 USDT |
3.0865 USDT |
4.1916 USDT |
3.9534 USDT |
| 2021-06-04 |
3.5365 USDT |
225,923.1241 |
2.8800 USDT |
2.8800 USDT |
4.0000 USDT |
3.5772 USDT |
| 2021-06-03 |
3.1664 USDT |
95,682.7371 |
3.4698 USDT |
2.6783 USDT |
3.6500 USDT |
2.9165 USDT |
| 2021-06-02 |
3.3770 USDT |
110,978.1032 |
3.5423 USDT |
3.1191 USDT |
3.6500 USDT |
3.4525 USDT |
| 2021-06-01 |
3.6111 USDT |
228,382.2966 |
3.4852 USDT |
3.2564 USDT |
3.9835 USDT |
3.4900 USDT |
| 2021-05-31 |
4.6195 USDT |
294,334.4792 |
5.0000 USDT |
3.2791 USDT |
5.5226 USDT |
3.4768 USDT |
| 2021-05-30 |
5.1278 USDT |
262,339.3174 |
8.2577 USDT |
4.0688 USDT |
9.1588 USDT |
5.0212 USDT |
| 2021-05-29 |
7.7509 USDT |
97,805.3465 |
6.7645 USDT |
6.1870 USDT |
9.2427 USDT |
8.5010 USDT |
| 2021-05-28 |
6.3677 USDT |
138,792.2095 |
5.3366 USDT |
5.1416 USDT |
7.4200 USDT |
6.8017 USDT |
| 2021-05-27 |
5.2387 USDT |
116,444.7271 |
4.4400 USDT |
4.3533 USDT |
5.7734 USDT |
5.4172 USDT |
| 2021-05-26 |
4.9059 USDT |
193,332.5101 |
7.3527 USDT |
4.1158 USDT |
7.4446 USDT |
4.8512 USDT |
| 2021-05-25 |
7.8490 USDT |
71,691.7106 |
7.4734 USDT |
6.1126 USDT |
9.4839 USDT |
7.7978 USDT |
| 2021-05-24 |
9.8247 USDT |
104,015.1473 |
13.4996 USDT |
6.9195 USDT |
15.2662 USDT |
7.5563 USDT |
| 2021-05-23 |
14.2678 USDT |
101,202.1903 |
10.4166 USDT |
8.7913 USDT |
19.0926 USDT |
13.7769 USDT |
| 2021-05-22 |
9.7731 USDT |
84,272.0358 |
8.8608 USDT |
8.0378 USDT |
11.9542 USDT |
9.6933 USDT |
| 2021-05-21 |
8.6724 USDT |
52,946.4075 |
6.1800 USDT |
5.6057 USDT |
11.2440 USDT |
9.4257 USDT |
| 2021-05-20 |
6.3157 USDT |
20,873.7745 |
10.0000 USDT |
5.3433 USDT |
10.3883 USDT |
6.4324 USDT |