Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0031 USDT |
211,193,208.9506 |
0.0047 USDT |
0.0024 USDT |
0.0048 USDT |
0.0031 USDT |
| 2023-12-08 |
0.0057 USDT |
32,117,759.7854 |
0.0092 USDT |
0.0042 USDT |
0.0095 USDT |
0.0047 USDT |
| 2023-12-07 |
0.0099 USDT |
2,711,656.1237 |
0.0101 USDT |
0.0091 USDT |
0.0109 USDT |
0.0093 USDT |
| 2023-12-06 |
0.0102 USDT |
9,277,159.0665 |
0.0117 USDT |
0.0095 USDT |
0.0123 USDT |
0.0100 USDT |
| 2023-12-05 |
0.0128 USDT |
1,619,419.9217 |
0.0136 USDT |
0.0117 USDT |
0.0144 USDT |
0.0120 USDT |
| 2023-12-04 |
0.0137 USDT |
1,730,362.0542 |
0.0145 USDT |
0.0125 USDT |
0.0149 USDT |
0.0140 USDT |
| 2023-12-03 |
0.0147 USDT |
92,669.9441 |
0.0143 USDT |
0.0138 USDT |
0.0154 USDT |
0.0152 USDT |
| 2023-12-02 |
0.0148 USDT |
236,571.2632 |
0.0160 USDT |
0.0144 USDT |
0.0160 USDT |
0.0146 USDT |
| 2023-12-01 |
0.0162 USDT |
404,821.2267 |
0.0171 USDT |
0.0159 USDT |
0.0173 USDT |
0.0160 USDT |
| 2023-11-30 |
0.0167 USDT |
585,739.9455 |
0.0164 USDT |
0.0161 USDT |
0.0176 USDT |
0.0171 USDT |
| 2023-11-29 |
0.0160 USDT |
161,028.5043 |
0.0158 USDT |
0.0155 USDT |
0.0167 USDT |
0.0159 USDT |
| 2023-11-28 |
0.0169 USDT |
1,319,741.3029 |
0.0170 USDT |
0.0155 USDT |
0.0180 USDT |
0.0157 USDT |
| 2023-11-27 |
0.0172 USDT |
1,397,753.5622 |
0.0158 USDT |
0.0152 USDT |
0.0176 USDT |
0.0174 USDT |
| 2023-11-26 |
0.0155 USDT |
1,108,778.7993 |
0.0149 USDT |
0.0148 USDT |
0.0168 USDT |
0.0157 USDT |
| 2023-11-25 |
0.0151 USDT |
593,035.4908 |
0.0158 USDT |
0.0147 USDT |
0.0159 USDT |
0.0147 USDT |
| 2023-11-24 |
0.0152 USDT |
1,414,599.4967 |
0.0157 USDT |
0.0146 USDT |
0.0161 USDT |
0.0159 USDT |
| 2023-11-23 |
0.0165 USDT |
183,089.4550 |
0.0167 USDT |
0.0158 USDT |
0.0171 USDT |
0.0163 USDT |
| 2023-11-22 |
0.0184 USDT |
1,787,785.3951 |
0.0203 USDT |
0.0158 USDT |
0.0209 USDT |
0.0169 USDT |
| 2023-11-21 |
0.0190 USDT |
2,852,336.1164 |
0.0179 USDT |
0.0165 USDT |
0.0208 USDT |
0.0204 USDT |
| 2023-11-20 |
0.0170 USDT |
1,700,519.8980 |
0.0170 USDT |
0.0152 USDT |
0.0180 USDT |
0.0175 USDT |
| 2023-11-19 |
0.0181 USDT |
526,267.5934 |
0.0188 USDT |
0.0173 USDT |
0.0193 USDT |
0.0177 USDT |
| 2023-11-18 |
0.0212 USDT |
887,136.7999 |
0.0196 USDT |
0.0187 USDT |
0.0226 USDT |
0.0187 USDT |
| 2023-11-17 |
0.0196 USDT |
611,460.3859 |
0.0189 USDT |
0.0181 USDT |
0.0218 USDT |
0.0205 USDT |
| 2023-11-16 |
0.0172 USDT |
1,531,707.2510 |
0.0193 USDT |
0.0149 USDT |
0.0206 USDT |
0.0192 USDT |
| 2023-11-15 |
0.0216 USDT |
282,863.1789 |
0.0236 USDT |
0.0197 USDT |
0.0241 USDT |
0.0197 USDT |
| 2023-11-14 |
0.0236 USDT |
1,080,709.3394 |
0.0236 USDT |
0.0212 USDT |
0.0275 USDT |
0.0233 USDT |
| 2023-11-13 |
0.0214 USDT |
926,848.1078 |
0.0200 USDT |
0.0189 USDT |
0.0245 USDT |
0.0239 USDT |
| 2023-11-12 |
0.0200 USDT |
369,710.4365 |
0.0193 USDT |
0.0187 USDT |
0.0220 USDT |
0.0202 USDT |
| 2023-11-11 |
0.0197 USDT |
1,387,510.4637 |
0.0187 USDT |
0.0179 USDT |
0.0217 USDT |
0.0185 USDT |
| 2023-11-10 |
0.0218 USDT |
879,941.5362 |
0.0226 USDT |
0.0202 USDT |
0.0235 USDT |
0.0203 USDT |
| 2023-11-09 |
0.0227 USDT |
1,267,342.0187 |
0.0258 USDT |
0.0197 USDT |
0.0273 USDT |
0.0238 USDT |
| 2023-11-08 |
0.0263 USDT |
276,394.8032 |
0.0275 USDT |
0.0255 USDT |
0.0277 USDT |
0.0256 USDT |
| 2023-11-07 |
0.0275 USDT |
336,041.8926 |
0.0249 USDT |
0.0245 USDT |
0.0307 USDT |
0.0263 USDT |
| 2023-11-06 |
0.0273 USDT |
183,364.6777 |
0.0310 USDT |
0.0243 USDT |
0.0320 USDT |
0.0247 USDT |
| 2023-11-05 |
0.0301 USDT |
199,829.9944 |
0.0358 USDT |
0.0282 USDT |
0.0358 USDT |
0.0301 USDT |
| 2023-11-04 |
0.0356 USDT |
207,310.4741 |
0.0350 USDT |
0.0347 USDT |
0.0375 USDT |
0.0364 USDT |
| 2023-11-03 |
0.0377 USDT |
381,225.1668 |
0.0367 USDT |
0.0357 USDT |
0.0408 USDT |
0.0362 USDT |
| 2023-11-02 |
0.0403 USDT |
1,098,447.2208 |
0.0426 USDT |
0.0342 USDT |
0.0465 USDT |
0.0373 USDT |
| 2023-11-01 |
0.0503 USDT |
39,104.9231 |
0.0496 USDT |
0.0432 USDT |
0.0535 USDT |
0.0433 USDT |
| 2023-10-31 |
0.0498 USDT |
41,442.8653 |
0.0450 USDT |
0.0450 USDT |
0.0520 USDT |
0.0509 USDT |
| 2023-10-30 |
0.0481 USDT |
15,469.8332 |
0.0491 USDT |
0.0461 USDT |
0.0500 USDT |
0.0463 USDT |
| 2023-10-29 |
0.0480 USDT |
108,670.6445 |
0.0505 USDT |
0.0474 USDT |
0.0525 USDT |
0.0486 USDT |
| 2023-10-28 |
0.0507 USDT |
72,071.6879 |
0.0518 USDT |
0.0480 USDT |
0.0530 USDT |
0.0507 USDT |
| 2023-10-27 |
0.0537 USDT |
54,410.6194 |
0.0520 USDT |
0.0502 USDT |
0.0562 USDT |
0.0531 USDT |
| 2023-10-26 |
0.0513 USDT |
362,569.7583 |
0.0559 USDT |
0.0471 USDT |
0.0574 USDT |
0.0526 USDT |
| 2023-10-25 |
0.0565 USDT |
281,776.3515 |
0.0588 USDT |
0.0513 USDT |
0.0592 USDT |
0.0567 USDT |
| 2023-10-24 |
0.0554 USDT |
1,106,137.9021 |
0.0565 USDT |
0.0493 USDT |
0.0610 USDT |
0.0581 USDT |
| 2023-10-23 |
0.0685 USDT |
11,792.2558 |
0.0693 USDT |
0.0648 USDT |
0.0719 USDT |
0.0652 USDT |
| 2023-10-22 |
0.0744 USDT |
24,405.5752 |
0.0753 USDT |
0.0702 USDT |
0.0774 USDT |
0.0742 USDT |
| 2023-10-21 |
0.0759 USDT |
83,088.0893 |
0.0817 USDT |
0.0711 USDT |
0.0829 USDT |
0.0755 USDT |