Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0011 USDT |
283,093.6764 |
0.0010 USDT |
0.0010 USDT |
0.0011 USDT |
0.0011 USDT |
| 2024-05-06 |
0.0010 USDT |
1,067,552.9892 |
0.0010 USDT |
0.0009 USDT |
0.0011 USDT |
0.0010 USDT |
| 2024-05-05 |
0.0010 USDT |
676,120.4450 |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-05-04 |
0.0009 USDT |
2,434,248.8589 |
0.0009 USDT |
0.0009 USDT |
0.0010 USDT |
0.0009 USDT |
| 2024-05-03 |
0.0010 USDT |
2,395,403.4348 |
0.0010 USDT |
0.0009 USDT |
0.0011 USDT |
0.0010 USDT |
| 2024-05-02 |
0.0010 USDT |
7,777,048.5220 |
0.0011 USDT |
0.0010 USDT |
0.0011 USDT |
0.0010 USDT |
| 2024-05-01 |
0.0011 USDT |
23,803,427.1739 |
0.0011 USDT |
0.0010 USDT |
0.0013 USDT |
0.0011 USDT |
| 2024-04-30 |
0.0012 USDT |
3,731,494.8837 |
0.0010 USDT |
0.0010 USDT |
0.0012 USDT |
0.0011 USDT |
| 2024-04-29 |
0.0010 USDT |
14,386,912.0825 |
0.0010 USDT |
0.0010 USDT |
0.0011 USDT |
0.0011 USDT |
| 2024-04-28 |
0.0009 USDT |
2,022,435.8368 |
0.0010 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-04-27 |
0.0010 USDT |
9,499,014.7099 |
0.0010 USDT |
0.0010 USDT |
0.0011 USDT |
0.0010 USDT |
| 2024-04-26 |
0.0010 USDT |
10,476,327.3688 |
0.0010 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-04-25 |
0.0009 USDT |
11,764,408.4771 |
0.0009 USDT |
0.0009 USDT |
0.0010 USDT |
0.0009 USDT |
| 2024-04-24 |
0.0009 USDT |
20,488,172.4507 |
0.0008 USDT |
0.0008 USDT |
0.0010 USDT |
0.0009 USDT |
| 2024-04-23 |
0.0008 USDT |
13,274,926.2144 |
0.0007 USDT |
0.0007 USDT |
0.0008 USDT |
0.0008 USDT |
| 2024-04-22 |
0.0008 USDT |
9,463,740.5482 |
0.0008 USDT |
0.0007 USDT |
0.0008 USDT |
0.0007 USDT |
| 2024-04-21 |
0.0008 USDT |
18,350,287.9780 |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
0.0008 USDT |
| 2024-04-20 |
0.0009 USDT |
34,391,804.8564 |
0.0010 USDT |
0.0008 USDT |
0.0010 USDT |
0.0008 USDT |
| 2024-04-19 |
0.0011 USDT |
12,429,879.3340 |
0.0011 USDT |
0.0010 USDT |
0.0014 USDT |
0.0010 USDT |
| 2024-04-18 |
0.0012 USDT |
9,873,108.8089 |
0.0012 USDT |
0.0011 USDT |
0.0013 USDT |
0.0011 USDT |
| 2024-04-17 |
0.0012 USDT |
11,650,630.1311 |
0.0011 USDT |
0.0011 USDT |
0.0013 USDT |
0.0012 USDT |
| 2024-04-16 |
0.0011 USDT |
9,340,349.6379 |
0.0011 USDT |
0.0010 USDT |
0.0013 USDT |
0.0012 USDT |
| 2024-04-15 |
0.0010 USDT |
30,889,886.8872 |
0.0011 USDT |
0.0009 USDT |
0.0013 USDT |
0.0011 USDT |
| 2024-04-14 |
0.0012 USDT |
28,690,724.3801 |
0.0012 USDT |
0.0010 USDT |
0.0013 USDT |
0.0012 USDT |
| 2024-04-13 |
0.0011 USDT |
36,264,519.8172 |
0.0009 USDT |
0.0009 USDT |
0.0018 USDT |
0.0013 USDT |
| 2024-04-12 |
0.0009 USDT |
36,567,483.3104 |
0.0008 USDT |
0.0007 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-04-11 |
0.0008 USDT |
7,420,060.9230 |
0.0008 USDT |
0.0007 USDT |
0.0008 USDT |
0.0008 USDT |
| 2024-04-10 |
0.0008 USDT |
11,586,601.2019 |
0.0007 USDT |
0.0007 USDT |
0.0008 USDT |
0.0008 USDT |
| 2024-04-09 |
0.0007 USDT |
5,503,477.6389 |
0.0007 USDT |
0.0006 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-04-08 |
0.0007 USDT |
6,475,149.6622 |
0.0007 USDT |
0.0006 USDT |
0.0008 USDT |
0.0006 USDT |
| 2024-04-07 |
0.0007 USDT |
1,588,014.2437 |
0.0008 USDT |
0.0007 USDT |
0.0008 USDT |
0.0007 USDT |
| 2024-04-06 |
0.0008 USDT |
4,739,689.7966 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2024-04-05 |
0.0008 USDT |
4,406,465.4060 |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
0.0008 USDT |
| 2024-04-04 |
0.0008 USDT |
5,870,596.8090 |
0.0008 USDT |
0.0007 USDT |
0.0009 USDT |
0.0008 USDT |
| 2024-04-03 |
0.0008 USDT |
10,186,488.7048 |
0.0008 USDT |
0.0007 USDT |
0.0008 USDT |
0.0008 USDT |
| 2024-04-02 |
0.0007 USDT |
11,522,356.3148 |
0.0006 USDT |
0.0006 USDT |
0.0008 USDT |
0.0008 USDT |
| 2024-04-01 |
0.0006 USDT |
26,210,526.9426 |
0.0006 USDT |
0.0006 USDT |
0.0007 USDT |
0.0006 USDT |
| 2024-03-31 |
0.0006 USDT |
1,049,008.9225 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-03-30 |
0.0006 USDT |
1,383,511.7018 |
0.0005 USDT |
0.0005 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-03-29 |
0.0006 USDT |
5,600,036.9562 |
0.0006 USDT |
0.0005 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-03-28 |
0.0006 USDT |
8,533,576.7943 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-03-27 |
0.0006 USDT |
18,996,554.7589 |
0.0005 USDT |
0.0005 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-03-26 |
0.0005 USDT |
30,470,381.5104 |
0.0006 USDT |
0.0005 USDT |
0.0006 USDT |
0.0005 USDT |
| 2024-03-25 |
0.0006 USDT |
6,570,585.4538 |
0.0006 USDT |
0.0005 USDT |
0.0006 USDT |
0.0005 USDT |
| 2024-03-24 |
0.0006 USDT |
5,711,126.3709 |
0.0007 USDT |
0.0006 USDT |
0.0007 USDT |
0.0006 USDT |
| 2024-03-23 |
0.0006 USDT |
14,535,806.7699 |
0.0007 USDT |
0.0006 USDT |
0.0007 USDT |
0.0006 USDT |
| 2024-03-22 |
0.0007 USDT |
28,678,095.8706 |
0.0006 USDT |
0.0006 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-03-21 |
0.0006 USDT |
27,160,538.9151 |
0.0006 USDT |
0.0006 USDT |
0.0007 USDT |
0.0006 USDT |
| 2024-03-20 |
0.0007 USDT |
100,715,568.4087 |
0.0008 USDT |
0.0005 USDT |
0.0009 USDT |
0.0006 USDT |
| 2024-03-19 |
0.0007 USDT |
127,914,539.4152 |
0.0006 USDT |
0.0006 USDT |
0.0008 USDT |
0.0007 USDT |