Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0012 USDT |
13,173,967.6701 |
0.0012 USDT |
0.0012 USDT |
0.0013 USDT |
0.0012 USDT |
| 2024-06-25 |
0.0012 USDT |
970,293.2788 |
0.0013 USDT |
0.0011 USDT |
0.0013 USDT |
0.0012 USDT |
| 2024-06-24 |
0.0014 USDT |
5,551,652.6489 |
0.0013 USDT |
0.0013 USDT |
0.0015 USDT |
0.0014 USDT |
| 2024-06-23 |
0.0012 USDT |
1,536,860.1985 |
0.0012 USDT |
0.0012 USDT |
0.0013 USDT |
0.0013 USDT |
| 2024-06-22 |
0.0013 USDT |
4,578,782.3442 |
0.0014 USDT |
0.0012 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-06-21 |
0.0014 USDT |
548,210.1865 |
0.0013 USDT |
0.0012 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-06-20 |
0.0013 USDT |
3,941,655.8772 |
0.0012 USDT |
0.0012 USDT |
0.0013 USDT |
0.0013 USDT |
| 2024-06-19 |
0.0012 USDT |
2,462,092.4024 |
0.0013 USDT |
0.0012 USDT |
0.0013 USDT |
0.0013 USDT |
| 2024-06-18 |
0.0013 USDT |
5,043,560.6925 |
0.0011 USDT |
0.0011 USDT |
0.0015 USDT |
0.0013 USDT |
| 2024-06-17 |
0.0011 USDT |
3,565,073.7074 |
0.0011 USDT |
0.0010 USDT |
0.0012 USDT |
0.0010 USDT |
| 2024-06-16 |
0.0011 USDT |
98,467.5163 |
0.0011 USDT |
0.0010 USDT |
0.0011 USDT |
0.0010 USDT |
| 2024-06-15 |
0.0011 USDT |
450,147.8445 |
0.0010 USDT |
0.0010 USDT |
0.0011 USDT |
0.0011 USDT |
| 2024-06-14 |
0.0011 USDT |
3,767,169.8358 |
0.0010 USDT |
0.0010 USDT |
0.0011 USDT |
0.0011 USDT |
| 2024-06-13 |
0.0010 USDT |
6,150,753.1652 |
0.0009 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-06-12 |
0.0009 USDT |
9,284,580.6619 |
0.0010 USDT |
0.0008 USDT |
0.0011 USDT |
0.0009 USDT |
| 2024-06-11 |
0.0010 USDT |
16,568,411.4124 |
0.0009 USDT |
0.0009 USDT |
0.0011 USDT |
0.0010 USDT |
| 2024-06-10 |
0.0009 USDT |
5,347,093.3378 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-06-09 |
0.0009 USDT |
3,660,924.0334 |
0.0009 USDT |
0.0009 USDT |
0.0010 USDT |
0.0009 USDT |
| 2024-06-08 |
0.0009 USDT |
182,634.9228 |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-06-07 |
0.0009 USDT |
16,323,668.7724 |
0.0009 USDT |
0.0007 USDT |
0.0010 USDT |
0.0008 USDT |
| 2024-06-06 |
0.0009 USDT |
1,057,075.7131 |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-06-05 |
0.0009 USDT |
208,151.5314 |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-06-04 |
0.0009 USDT |
261,940.0001 |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-06-03 |
0.0009 USDT |
786,328.5729 |
0.0010 USDT |
0.0009 USDT |
0.0010 USDT |
0.0009 USDT |
| 2024-06-02 |
0.0010 USDT |
88,352.0390 |
0.0009 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-06-01 |
0.0010 USDT |
247,496.2664 |
0.0010 USDT |
0.0009 USDT |
0.0010 USDT |
0.0009 USDT |
| 2024-05-31 |
0.0009 USDT |
2,827,286.7332 |
0.0010 USDT |
0.0009 USDT |
0.0010 USDT |
0.0009 USDT |
| 2024-05-30 |
0.0009 USDT |
1,581,037.1424 |
0.0009 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-05-29 |
0.0009 USDT |
986,224.9447 |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-05-28 |
0.0009 USDT |
2,639,015.8627 |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-05-27 |
0.0008 USDT |
4,164,575.9440 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0008 USDT |
| 2024-05-26 |
0.0009 USDT |
31,075.2418 |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-05-25 |
0.0009 USDT |
67,804.0891 |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-05-24 |
0.0009 USDT |
4,107,808.3125 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-05-23 |
0.0008 USDT |
6,633,283.3133 |
0.0008 USDT |
0.0007 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-05-22 |
0.0008 USDT |
9,946,716.2787 |
0.0007 USDT |
0.0007 USDT |
0.0008 USDT |
0.0008 USDT |
| 2024-05-21 |
0.0007 USDT |
12,801,353.2526 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-05-20 |
0.0008 USDT |
4,337,524.9962 |
0.0009 USDT |
0.0007 USDT |
0.0009 USDT |
0.0007 USDT |
| 2024-05-19 |
0.0008 USDT |
1,372,419.4770 |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-05-18 |
0.0008 USDT |
1,082,510.4119 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2024-05-17 |
0.0009 USDT |
8,347,202.3642 |
0.0010 USDT |
0.0008 USDT |
0.0010 USDT |
0.0008 USDT |
| 2024-05-16 |
0.0010 USDT |
1,892,134.5258 |
0.0010 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-05-15 |
0.0011 USDT |
10,669,032.6586 |
0.0012 USDT |
0.0010 USDT |
0.0012 USDT |
0.0010 USDT |
| 2024-05-14 |
0.0012 USDT |
4,333,147.7532 |
0.0012 USDT |
0.0011 USDT |
0.0012 USDT |
0.0012 USDT |
| 2024-05-13 |
0.0011 USDT |
6,767,486.8309 |
0.0011 USDT |
0.0010 USDT |
0.0012 USDT |
0.0011 USDT |
| 2024-05-12 |
0.0011 USDT |
2,131,915.7662 |
0.0011 USDT |
0.0011 USDT |
0.0012 USDT |
0.0012 USDT |
| 2024-05-11 |
0.0011 USDT |
105,572.1460 |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
| 2024-05-10 |
0.0010 USDT |
2,119,360.8951 |
0.0010 USDT |
0.0009 USDT |
0.0011 USDT |
0.0011 USDT |
| 2024-05-09 |
0.0010 USDT |
712,875.3347 |
0.0010 USDT |
0.0010 USDT |
0.0011 USDT |
0.0010 USDT |
| 2024-05-08 |
0.0010 USDT |
14,679,855.7152 |
0.0011 USDT |
0.0009 USDT |
0.0012 USDT |
0.0010 USDT |