Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0030 USDT |
5,569,521.2311 |
0.0030 USDT |
0.0028 USDT |
0.0031 USDT |
0.0030 USDT |
| 2024-01-27 |
0.0031 USDT |
994,239.5638 |
0.0031 USDT |
0.0030 USDT |
0.0032 USDT |
0.0030 USDT |
| 2024-01-26 |
0.0032 USDT |
2,118,322.5441 |
0.0034 USDT |
0.0030 USDT |
0.0035 USDT |
0.0031 USDT |
| 2024-01-25 |
0.0034 USDT |
4,217,332.2632 |
0.0032 USDT |
0.0031 USDT |
0.0036 USDT |
0.0034 USDT |
| 2024-01-24 |
0.0033 USDT |
4,895,703.9717 |
0.0032 USDT |
0.0031 USDT |
0.0035 USDT |
0.0034 USDT |
| 2024-01-23 |
0.0034 USDT |
9,204,643.6298 |
0.0032 USDT |
0.0030 USDT |
0.0038 USDT |
0.0033 USDT |
| 2024-01-22 |
0.0030 USDT |
6,555,900.4490 |
0.0028 USDT |
0.0027 USDT |
0.0032 USDT |
0.0031 USDT |
| 2024-01-21 |
0.0026 USDT |
3,482,480.2086 |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0027 USDT |
| 2024-01-20 |
0.0027 USDT |
7,194,536.7178 |
0.0028 USDT |
0.0026 USDT |
0.0029 USDT |
0.0026 USDT |
| 2024-01-19 |
0.0030 USDT |
8,399,413.2913 |
0.0028 USDT |
0.0028 USDT |
0.0034 USDT |
0.0029 USDT |
| 2024-01-18 |
0.0026 USDT |
6,625,246.7528 |
0.0025 USDT |
0.0023 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-01-17 |
0.0024 USDT |
4,386,342.1629 |
0.0024 USDT |
0.0023 USDT |
0.0025 USDT |
0.0025 USDT |
| 2024-01-16 |
0.0023 USDT |
3,857,277.6147 |
0.0025 USDT |
0.0022 USDT |
0.0025 USDT |
0.0023 USDT |
| 2024-01-15 |
0.0024 USDT |
6,434,911.8060 |
0.0025 USDT |
0.0023 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-01-14 |
0.0023 USDT |
7,432,398.2152 |
0.0022 USDT |
0.0022 USDT |
0.0024 USDT |
0.0024 USDT |
| 2024-01-13 |
0.0022 USDT |
5,762,760.2607 |
0.0022 USDT |
0.0021 USDT |
0.0024 USDT |
0.0022 USDT |
| 2024-01-12 |
0.0021 USDT |
20,150,736.8045 |
0.0019 USDT |
0.0018 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-01-11 |
0.0019 USDT |
63,610,656.2802 |
0.0021 USDT |
0.0016 USDT |
0.0022 USDT |
0.0019 USDT |
| 2024-01-10 |
0.0028 USDT |
21,230,317.2998 |
0.0031 USDT |
0.0020 USDT |
0.0035 USDT |
0.0021 USDT |
| 2024-01-09 |
0.0031 USDT |
18,510,811.4994 |
0.0027 USDT |
0.0026 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-01-08 |
0.0035 USDT |
15,520,771.3995 |
0.0035 USDT |
0.0026 USDT |
0.0042 USDT |
0.0026 USDT |
| 2024-01-07 |
0.0031 USDT |
1,591,747.2185 |
0.0031 USDT |
0.0030 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-01-06 |
0.0031 USDT |
1,673,548.9253 |
0.0029 USDT |
0.0028 USDT |
0.0034 USDT |
0.0032 USDT |
| 2024-01-05 |
0.0028 USDT |
9,894,370.1398 |
0.0024 USDT |
0.0024 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-01-04 |
0.0025 USDT |
3,400,463.6833 |
0.0026 USDT |
0.0023 USDT |
0.0027 USDT |
0.0024 USDT |
| 2024-01-03 |
0.0025 USDT |
13,126,460.3271 |
0.0022 USDT |
0.0020 USDT |
0.0031 USDT |
0.0026 USDT |
| 2024-01-02 |
0.0020 USDT |
23,207,985.5024 |
0.0020 USDT |
0.0019 USDT |
0.0022 USDT |
0.0021 USDT |
| 2024-01-01 |
0.0021 USDT |
8,852,634.6728 |
0.0023 USDT |
0.0020 USDT |
0.0023 USDT |
0.0021 USDT |
| 2023-12-31 |
0.0022 USDT |
2,858,663.1041 |
0.0022 USDT |
0.0021 USDT |
0.0023 USDT |
0.0023 USDT |
| 2023-12-30 |
0.0022 USDT |
20,054,207.5987 |
0.0022 USDT |
0.0021 USDT |
0.0023 USDT |
0.0022 USDT |
| 2023-12-29 |
0.0021 USDT |
20,007,015.7970 |
0.0021 USDT |
0.0020 USDT |
0.0024 USDT |
0.0022 USDT |
| 2023-12-28 |
0.0019 USDT |
36,156,732.5731 |
0.0020 USDT |
0.0016 USDT |
0.0022 USDT |
0.0021 USDT |
| 2023-12-27 |
0.0022 USDT |
12,613,524.4220 |
0.0023 USDT |
0.0020 USDT |
0.0026 USDT |
0.0021 USDT |
| 2023-12-26 |
0.0024 USDT |
8,929,606.9284 |
0.0022 USDT |
0.0021 USDT |
0.0028 USDT |
0.0024 USDT |
| 2023-12-25 |
0.0024 USDT |
4,274,488.2197 |
0.0026 USDT |
0.0021 USDT |
0.0027 USDT |
0.0022 USDT |
| 2023-12-24 |
0.0023 USDT |
6,738,595.5879 |
0.0023 USDT |
0.0022 USDT |
0.0026 USDT |
0.0024 USDT |
| 2023-12-23 |
0.0024 USDT |
7,149,998.1366 |
0.0023 USDT |
0.0021 USDT |
0.0026 USDT |
0.0024 USDT |
| 2023-12-22 |
0.0022 USDT |
17,753,928.0605 |
0.0021 USDT |
0.0019 USDT |
0.0026 USDT |
0.0022 USDT |
| 2023-12-21 |
0.0025 USDT |
10,452,369.2208 |
0.0027 USDT |
0.0022 USDT |
0.0028 USDT |
0.0023 USDT |
| 2023-12-20 |
0.0027 USDT |
11,176,633.6356 |
0.0028 USDT |
0.0024 USDT |
0.0030 USDT |
0.0027 USDT |
| 2023-12-19 |
0.0027 USDT |
12,673,178.6990 |
0.0025 USDT |
0.0024 USDT |
0.0030 USDT |
0.0029 USDT |
| 2023-12-18 |
0.0031 USDT |
22,010,689.9087 |
0.0029 USDT |
0.0027 USDT |
0.0034 USDT |
0.0029 USDT |
| 2023-12-17 |
0.0026 USDT |
10,234,852.1044 |
0.0025 USDT |
0.0024 USDT |
0.0028 USDT |
0.0027 USDT |
| 2023-12-16 |
0.0025 USDT |
19,615,163.1193 |
0.0026 USDT |
0.0023 USDT |
0.0028 USDT |
0.0024 USDT |
| 2023-12-15 |
0.0023 USDT |
90,788,025.3519 |
0.0021 USDT |
0.0020 USDT |
0.0026 USDT |
0.0025 USDT |
| 2023-12-14 |
0.0021 USDT |
58,981,605.1020 |
0.0019 USDT |
0.0018 USDT |
0.0024 USDT |
0.0022 USDT |
| 2023-12-13 |
0.0027 USDT |
81,324,365.4087 |
0.0032 USDT |
0.0018 USDT |
0.0037 USDT |
0.0019 USDT |
| 2023-12-12 |
0.0031 USDT |
144,238,421.7855 |
0.0038 USDT |
0.0027 USDT |
0.0038 USDT |
0.0034 USDT |
| 2023-12-11 |
0.0038 USDT |
112,533,449.1809 |
0.0031 USDT |
0.0030 USDT |
0.0042 USDT |
0.0037 USDT |
| 2023-12-10 |
0.0031 USDT |
19,633,350.0439 |
0.0033 USDT |
0.0029 USDT |
0.0035 USDT |
0.0030 USDT |