Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0006 USDT |
40,950,922.8303 |
0.0006 USDT |
0.0005 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-03-17 |
0.0006 USDT |
52,743,997.9559 |
0.0006 USDT |
0.0005 USDT |
0.0007 USDT |
0.0006 USDT |
| 2024-03-16 |
0.0006 USDT |
91,514,721.8907 |
0.0005 USDT |
0.0005 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-03-15 |
0.0005 USDT |
71,233,611.6561 |
0.0004 USDT |
0.0004 USDT |
0.0006 USDT |
0.0005 USDT |
| 2024-03-14 |
0.0004 USDT |
50,962,860.6819 |
0.0004 USDT |
0.0003 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-03-13 |
0.0004 USDT |
19,894,105.2685 |
0.0004 USDT |
0.0004 USDT |
0.0005 USDT |
0.0004 USDT |
| 2024-03-12 |
0.0004 USDT |
46,765,098.9942 |
0.0004 USDT |
0.0004 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-03-11 |
0.0005 USDT |
79,031,106.6064 |
0.0005 USDT |
0.0004 USDT |
0.0006 USDT |
0.0004 USDT |
| 2024-03-10 |
0.0005 USDT |
26,575,587.2864 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-03-09 |
0.0005 USDT |
24,693,300.8852 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-03-08 |
0.0005 USDT |
35,413,092.3332 |
0.0005 USDT |
0.0004 USDT |
0.0006 USDT |
0.0005 USDT |
| 2024-03-07 |
0.0005 USDT |
47,526,305.7630 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-03-06 |
0.0005 USDT |
68,953,394.0102 |
0.0006 USDT |
0.0004 USDT |
0.0007 USDT |
0.0005 USDT |
| 2024-03-05 |
0.0007 USDT |
133,721,285.3908 |
0.0006 USDT |
0.0006 USDT |
0.0011 USDT |
0.0006 USDT |
| 2024-03-04 |
0.0006 USDT |
55,250,367.8232 |
0.0007 USDT |
0.0005 USDT |
0.0007 USDT |
0.0006 USDT |
| 2024-03-03 |
0.0007 USDT |
11,558,486.1705 |
0.0007 USDT |
0.0007 USDT |
0.0008 USDT |
0.0007 USDT |
| 2024-03-02 |
0.0007 USDT |
42,102,130.2262 |
0.0008 USDT |
0.0006 USDT |
0.0008 USDT |
0.0007 USDT |
| 2024-03-01 |
0.0009 USDT |
11,795,856.1251 |
0.0010 USDT |
0.0008 USDT |
0.0010 USDT |
0.0009 USDT |
| 2024-02-29 |
0.0009 USDT |
25,226,964.8119 |
0.0012 USDT |
0.0008 USDT |
0.0012 USDT |
0.0010 USDT |
| 2024-02-28 |
0.0012 USDT |
32,685,349.1061 |
0.0012 USDT |
0.0010 USDT |
0.0015 USDT |
0.0013 USDT |
| 2024-02-27 |
0.0012 USDT |
7,053,437.9788 |
0.0012 USDT |
0.0012 USDT |
0.0013 USDT |
0.0012 USDT |
| 2024-02-26 |
0.0014 USDT |
2,771,480.7008 |
0.0014 USDT |
0.0012 USDT |
0.0016 USDT |
0.0013 USDT |
| 2024-02-25 |
0.0015 USDT |
5,956,161.5680 |
0.0014 USDT |
0.0014 USDT |
0.0015 USDT |
0.0015 USDT |
| 2024-02-24 |
0.0015 USDT |
3,875,682.7827 |
0.0015 USDT |
0.0014 USDT |
0.0016 USDT |
0.0014 USDT |
| 2024-02-23 |
0.0015 USDT |
5,442,014.9483 |
0.0015 USDT |
0.0014 USDT |
0.0016 USDT |
0.0014 USDT |
| 2024-02-22 |
0.0014 USDT |
9,031,273.6742 |
0.0014 USDT |
0.0013 USDT |
0.0015 USDT |
0.0014 USDT |
| 2024-02-21 |
0.0015 USDT |
11,226,626.7488 |
0.0012 USDT |
0.0012 USDT |
0.0016 USDT |
0.0015 USDT |
| 2024-02-20 |
0.0012 USDT |
21,213,228.8784 |
0.0012 USDT |
0.0012 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-02-19 |
0.0012 USDT |
12,650,090.7602 |
0.0013 USDT |
0.0012 USDT |
0.0013 USDT |
0.0012 USDT |
| 2024-02-18 |
0.0012 USDT |
25,426,699.0275 |
0.0013 USDT |
0.0012 USDT |
0.0013 USDT |
0.0013 USDT |
| 2024-02-17 |
0.0015 USDT |
18,729,734.2435 |
0.0014 USDT |
0.0013 USDT |
0.0016 USDT |
0.0014 USDT |
| 2024-02-16 |
0.0014 USDT |
5,048,211.9538 |
0.0014 USDT |
0.0013 USDT |
0.0015 USDT |
0.0015 USDT |
| 2024-02-15 |
0.0015 USDT |
9,117,747.1886 |
0.0016 USDT |
0.0013 USDT |
0.0018 USDT |
0.0015 USDT |
| 2024-02-14 |
0.0017 USDT |
6,044,187.4387 |
0.0020 USDT |
0.0016 USDT |
0.0020 USDT |
0.0016 USDT |
| 2024-02-13 |
0.0020 USDT |
10,502,120.4139 |
0.0018 USDT |
0.0018 USDT |
0.0021 USDT |
0.0020 USDT |
| 2024-02-12 |
0.0020 USDT |
2,460,547.9310 |
0.0020 USDT |
0.0018 USDT |
0.0022 USDT |
0.0018 USDT |
| 2024-02-11 |
0.0019 USDT |
4,538,700.8381 |
0.0019 USDT |
0.0018 USDT |
0.0021 USDT |
0.0020 USDT |
| 2024-02-10 |
0.0021 USDT |
3,822,766.2778 |
0.0020 USDT |
0.0020 USDT |
0.0022 USDT |
0.0021 USDT |
| 2024-02-09 |
0.0021 USDT |
9,605,792.8966 |
0.0022 USDT |
0.0020 USDT |
0.0022 USDT |
0.0021 USDT |
| 2024-02-08 |
0.0023 USDT |
8,757,517.7559 |
0.0026 USDT |
0.0021 USDT |
0.0026 USDT |
0.0023 USDT |
| 2024-02-07 |
0.0028 USDT |
1,562,746.4616 |
0.0027 USDT |
0.0026 USDT |
0.0030 USDT |
0.0027 USDT |
| 2024-02-06 |
0.0027 USDT |
1,409,953.4407 |
0.0028 USDT |
0.0026 USDT |
0.0028 USDT |
0.0026 USDT |
| 2024-02-05 |
0.0026 USDT |
3,311,944.3124 |
0.0027 USDT |
0.0025 USDT |
0.0029 USDT |
0.0028 USDT |
| 2024-02-04 |
0.0026 USDT |
1,992,639.3199 |
0.0024 USDT |
0.0024 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-02-03 |
0.0024 USDT |
3,793,980.5449 |
0.0025 USDT |
0.0023 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-02-02 |
0.0024 USDT |
3,979,890.7291 |
0.0025 USDT |
0.0023 USDT |
0.0026 USDT |
0.0025 USDT |
| 2024-02-01 |
0.0028 USDT |
6,303,681.3410 |
0.0027 USDT |
0.0023 USDT |
0.0029 USDT |
0.0023 USDT |
| 2024-01-31 |
0.0026 USDT |
3,074,463.1453 |
0.0025 USDT |
0.0024 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-01-30 |
0.0023 USDT |
11,547,652.8765 |
0.0024 USDT |
0.0022 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-01-29 |
0.0027 USDT |
1,514,949.5622 |
0.0029 USDT |
0.0023 USDT |
0.0031 USDT |
0.0023 USDT |