Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0009 USDT |
591,505.8015 |
0.0009 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-08-14 |
0.0009 USDT |
736,857.7701 |
0.0009 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-08-13 |
0.0009 USDT |
1,228,133.7797 |
0.0009 USDT |
0.0009 USDT |
0.0010 USDT |
0.0009 USDT |
| 2024-08-12 |
0.0010 USDT |
2,820,179.1278 |
0.0010 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-08-11 |
0.0010 USDT |
1,334,002.4788 |
0.0009 USDT |
0.0008 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-08-10 |
0.0009 USDT |
4,362,036.2341 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-08-09 |
0.0009 USDT |
1,376,422.2584 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-08-08 |
0.0010 USDT |
3,153,079.0093 |
0.0011 USDT |
0.0009 USDT |
0.0012 USDT |
0.0009 USDT |
| 2024-08-07 |
0.0011 USDT |
3,730,086.8452 |
0.0010 USDT |
0.0010 USDT |
0.0012 USDT |
0.0011 USDT |
| 2024-08-06 |
0.0011 USDT |
5,115,863.4731 |
0.0012 USDT |
0.0010 USDT |
0.0012 USDT |
0.0011 USDT |
| 2024-08-05 |
0.0014 USDT |
38,798,594.3657 |
0.0011 USDT |
0.0011 USDT |
0.0020 USDT |
0.0013 USDT |
| 2024-08-04 |
0.0011 USDT |
6,131,809.0829 |
0.0009 USDT |
0.0009 USDT |
0.0012 USDT |
0.0011 USDT |
| 2024-08-03 |
0.0010 USDT |
3,271,890.4652 |
0.0009 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-08-02 |
0.0009 USDT |
6,177,212.5632 |
0.0008 USDT |
0.0008 USDT |
0.0010 USDT |
0.0009 USDT |
| 2024-08-01 |
0.0008 USDT |
5,560,673.6974 |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
0.0008 USDT |
| 2024-07-31 |
0.0007 USDT |
2,585,197.7018 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-07-30 |
0.0007 USDT |
5,892,103.3055 |
0.0007 USDT |
0.0007 USDT |
0.0008 USDT |
0.0007 USDT |
| 2024-07-29 |
0.0007 USDT |
3,002,836.4875 |
0.0007 USDT |
0.0006 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-07-28 |
0.0007 USDT |
705,774.3090 |
0.0007 USDT |
0.0006 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-07-27 |
0.0006 USDT |
1,152,250.3405 |
0.0007 USDT |
0.0006 USDT |
0.0007 USDT |
0.0006 USDT |
| 2024-07-26 |
0.0007 USDT |
7,128,680.1006 |
0.0008 USDT |
0.0006 USDT |
0.0008 USDT |
0.0006 USDT |
| 2024-07-25 |
0.0008 USDT |
8,052,380.4798 |
0.0007 USDT |
0.0007 USDT |
0.0008 USDT |
0.0008 USDT |
| 2024-07-24 |
0.0007 USDT |
16,381,210.5878 |
0.0007 USDT |
0.0006 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-07-23 |
0.0007 USDT |
3,527,472.5429 |
0.0006 USDT |
0.0006 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-07-22 |
0.0006 USDT |
2,453,659.6826 |
0.0005 USDT |
0.0005 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-07-21 |
0.0006 USDT |
1,224,332.4398 |
0.0006 USDT |
0.0006 USDT |
0.0007 USDT |
0.0006 USDT |
| 2024-07-20 |
0.0006 USDT |
3,699,064.6804 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-07-19 |
0.0006 USDT |
16,701,122.5185 |
0.0006 USDT |
0.0006 USDT |
0.0007 USDT |
0.0006 USDT |
| 2024-07-18 |
0.0006 USDT |
527,544.3205 |
0.0006 USDT |
0.0005 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-07-17 |
0.0006 USDT |
459,536.2590 |
0.0006 USDT |
0.0005 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-07-16 |
0.0006 USDT |
14,757,241.1948 |
0.0006 USDT |
0.0005 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-07-15 |
0.0006 USDT |
1,317,724.6549 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-07-14 |
0.0006 USDT |
5,416,531.9203 |
0.0006 USDT |
0.0006 USDT |
0.0007 USDT |
0.0006 USDT |
| 2024-07-13 |
0.0006 USDT |
17,725,831.9777 |
0.0007 USDT |
0.0006 USDT |
0.0007 USDT |
0.0006 USDT |
| 2024-07-12 |
0.0008 USDT |
1,978,216.6524 |
0.0008 USDT |
0.0007 USDT |
0.0009 USDT |
0.0007 USDT |
| 2024-07-11 |
0.0009 USDT |
3,361,399.5244 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-07-10 |
0.0010 USDT |
961,819.8273 |
0.0010 USDT |
0.0009 USDT |
0.0010 USDT |
0.0009 USDT |
| 2024-07-09 |
0.0010 USDT |
1,268,352.8571 |
0.0010 USDT |
0.0010 USDT |
0.0011 USDT |
0.0010 USDT |
| 2024-07-08 |
0.0012 USDT |
6,072,672.7308 |
0.0013 USDT |
0.0010 USDT |
0.0015 USDT |
0.0011 USDT |
| 2024-07-07 |
0.0011 USDT |
23,419.6108 |
0.0011 USDT |
0.0011 USDT |
0.0013 USDT |
0.0013 USDT |
| 2024-07-06 |
0.0013 USDT |
1,504,777.4572 |
0.0013 USDT |
0.0011 USDT |
0.0014 USDT |
0.0011 USDT |
| 2024-07-05 |
0.0016 USDT |
6,766,698.1136 |
0.0014 USDT |
0.0013 USDT |
0.0019 USDT |
0.0013 USDT |
| 2024-07-04 |
0.0012 USDT |
2,520,411.7496 |
0.0011 USDT |
0.0011 USDT |
0.0013 USDT |
0.0013 USDT |
| 2024-07-03 |
0.0010 USDT |
8,094,777.6226 |
0.0010 USDT |
0.0009 USDT |
0.0011 USDT |
0.0010 USDT |
| 2024-07-02 |
0.0010 USDT |
399,376.9944 |
0.0011 USDT |
0.0010 USDT |
0.0011 USDT |
0.0010 USDT |
| 2024-07-01 |
0.0011 USDT |
510,453.6413 |
0.0012 USDT |
0.0011 USDT |
0.0012 USDT |
0.0011 USDT |
| 2024-06-30 |
0.0013 USDT |
1,941,209.1553 |
0.0013 USDT |
0.0012 USDT |
0.0013 USDT |
0.0012 USDT |
| 2024-06-29 |
0.0011 USDT |
4,231,703.7308 |
0.0012 USDT |
0.0011 USDT |
0.0012 USDT |
0.0012 USDT |
| 2024-06-28 |
0.0012 USDT |
1,666,594.1653 |
0.0012 USDT |
0.0011 USDT |
0.0012 USDT |
0.0012 USDT |
| 2024-06-27 |
0.0013 USDT |
418,548.8640 |
0.0013 USDT |
0.0012 USDT |
0.0013 USDT |
0.0012 USDT |