Identifier on Kucoin: ADA3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.0843 USDT |
253,027.6093 |
0.0867 USDT |
0.0801 USDT |
0.0912 USDT |
0.0824 USDT |
| 2023-10-19 |
0.0922 USDT |
15,525.7103 |
0.0909 USDT |
0.0863 USDT |
0.0961 USDT |
0.0901 USDT |
| 2023-10-18 |
0.0895 USDT |
56,856.5537 |
0.0890 USDT |
0.0874 USDT |
0.0934 USDT |
0.0934 USDT |
| 2023-10-17 |
0.0867 USDT |
23,147.6278 |
0.0842 USDT |
0.0837 USDT |
0.0906 USDT |
0.0886 USDT |
| 2023-10-16 |
0.0822 USDT |
115,085.4689 |
0.0869 USDT |
0.0753 USDT |
0.0869 USDT |
0.0849 USDT |
| 2023-10-15 |
0.0885 USDT |
6,885.1331 |
0.0887 USDT |
0.0870 USDT |
0.0905 USDT |
0.0871 USDT |
| 2023-10-14 |
0.0891 USDT |
33,276.8883 |
0.0897 USDT |
0.0873 USDT |
0.0906 USDT |
0.0897 USDT |
| 2023-10-13 |
0.0893 USDT |
119,119.2914 |
0.0885 USDT |
0.0871 USDT |
0.0910 USDT |
0.0885 USDT |
| 2023-10-12 |
0.0910 USDT |
686,068.1025 |
0.0880 USDT |
0.0871 USDT |
0.0997 USDT |
0.0913 USDT |
| 2023-10-11 |
0.0879 USDT |
550,104.8582 |
0.0883 USDT |
0.0814 USDT |
0.0901 USDT |
0.0886 USDT |
| 2023-10-10 |
0.0835 USDT |
57,133.5295 |
0.0836 USDT |
0.0823 USDT |
0.0880 USDT |
0.0862 USDT |
| 2023-10-09 |
0.0831 USDT |
98,994.6036 |
0.0786 USDT |
0.0775 USDT |
0.0858 USDT |
0.0830 USDT |
| 2023-10-08 |
0.0770 USDT |
92,931.2238 |
0.0776 USDT |
0.0764 USDT |
0.0797 USDT |
0.0781 USDT |
| 2023-10-07 |
0.0762 USDT |
79,843.9654 |
0.0715 USDT |
0.0714 USDT |
0.0780 USDT |
0.0780 USDT |
| 2023-10-06 |
0.0727 USDT |
52,244.2165 |
0.0759 USDT |
0.0699 USDT |
0.0759 USDT |
0.0710 USDT |
| 2023-10-05 |
0.0760 USDT |
114,540.8444 |
0.0770 USDT |
0.0727 USDT |
0.0781 USDT |
0.0759 USDT |
| 2023-10-04 |
0.0792 USDT |
86,532.4906 |
0.0755 USDT |
0.0755 USDT |
0.0823 USDT |
0.0770 USDT |
| 2023-10-03 |
0.0743 USDT |
62,993.3111 |
0.0756 USDT |
0.0727 USDT |
0.0775 USDT |
0.0775 USDT |
| 2023-10-02 |
0.0721 USDT |
243,300.9090 |
0.0718 USDT |
0.0690 USDT |
0.0782 USDT |
0.0782 USDT |
| 2023-10-01 |
0.0767 USDT |
50,941.2676 |
0.0819 USDT |
0.0737 USDT |
0.0819 USDT |
0.0758 USDT |
| 2023-09-30 |
0.0866 USDT |
15,970.7146 |
0.0856 USDT |
0.0826 USDT |
0.0870 USDT |
0.0826 USDT |
| 2023-09-29 |
0.0868 USDT |
52,165.7852 |
0.0874 USDT |
0.0810 USDT |
0.0883 USDT |
0.0883 USDT |
| 2023-09-28 |
0.0898 USDT |
26,447.2380 |
0.0941 USDT |
0.0866 USDT |
0.0941 USDT |
0.0880 USDT |
| 2023-09-27 |
0.0933 USDT |
47,582.1908 |
0.0915 USDT |
0.0890 USDT |
0.0952 USDT |
0.0931 USDT |
| 2023-09-26 |
0.0912 USDT |
27,450.0085 |
0.0919 USDT |
0.0894 USDT |
0.0935 USDT |
0.0935 USDT |
| 2023-09-25 |
0.0935 USDT |
256,039.6544 |
0.0949 USDT |
0.0915 USDT |
0.0967 USDT |
0.0932 USDT |
| 2023-09-24 |
0.0917 USDT |
90,572.2189 |
0.0935 USDT |
0.0915 USDT |
0.0935 USDT |
0.0919 USDT |
| 2023-09-23 |
0.0919 USDT |
90,567.6085 |
0.0925 USDT |
0.0912 USDT |
0.0938 USDT |
0.0912 USDT |
| 2023-09-22 |
0.0948 USDT |
95,947.7731 |
0.0931 USDT |
0.0910 USDT |
0.0952 USDT |
0.0944 USDT |
| 2023-09-21 |
0.0900 USDT |
604,287.2938 |
0.0863 USDT |
0.0853 USDT |
0.0929 USDT |
0.0929 USDT |
| 2023-09-20 |
0.0844 USDT |
93,581.4199 |
0.0831 USDT |
0.0816 USDT |
0.0873 USDT |
0.0867 USDT |
| 2023-09-19 |
0.0832 USDT |
43,056.6596 |
0.0841 USDT |
0.0810 USDT |
0.0858 USDT |
0.0811 USDT |
| 2023-09-18 |
0.0826 USDT |
542,876.0840 |
0.0915 USDT |
0.0805 USDT |
0.0941 USDT |
0.0856 USDT |
| 2023-09-17 |
0.0897 USDT |
139,423.4224 |
0.0881 USDT |
0.0880 USDT |
0.0921 USDT |
0.0903 USDT |
| 2023-09-16 |
0.0878 USDT |
364,896.8976 |
0.0855 USDT |
0.0855 USDT |
0.0898 USDT |
0.0892 USDT |
| 2023-09-15 |
0.0873 USDT |
109,699.0141 |
0.0870 USDT |
0.0830 USDT |
0.0932 USDT |
0.0885 USDT |
| 2023-09-14 |
0.0897 USDT |
77,374.5244 |
0.0888 USDT |
0.0859 USDT |
0.0919 USDT |
0.0859 USDT |
| 2023-09-13 |
0.0912 USDT |
94,606.9617 |
0.0934 USDT |
0.0885 USDT |
0.0958 USDT |
0.0915 USDT |
| 2023-09-12 |
0.0909 USDT |
532,272.3311 |
0.0990 USDT |
0.0856 USDT |
0.0999 USDT |
0.0929 USDT |
| 2023-09-11 |
0.0957 USDT |
200,102.0461 |
0.0923 USDT |
0.0907 USDT |
0.1044 USDT |
0.1003 USDT |
| 2023-09-10 |
0.0915 USDT |
93,495.0255 |
0.0865 USDT |
0.0865 USDT |
0.0980 USDT |
0.0905 USDT |
| 2023-09-09 |
0.0855 USDT |
8,733.1371 |
0.0849 USDT |
0.0841 USDT |
0.0865 USDT |
0.0865 USDT |
| 2023-09-08 |
0.0837 USDT |
404,783.5693 |
0.0818 USDT |
0.0802 USDT |
0.0869 USDT |
0.0859 USDT |
| 2023-09-07 |
0.0835 USDT |
83,449.5213 |
0.0820 USDT |
0.0816 USDT |
0.0852 USDT |
0.0838 USDT |
| 2023-09-06 |
0.0834 USDT |
94,650.1980 |
0.0807 USDT |
0.0791 USDT |
0.0869 USDT |
0.0817 USDT |
| 2023-09-05 |
0.0829 USDT |
5,113.3495 |
0.0839 USDT |
0.0814 USDT |
0.0852 USDT |
0.0830 USDT |
| 2023-09-04 |
0.0827 USDT |
65,084.1957 |
0.0832 USDT |
0.0799 USDT |
0.0860 USDT |
0.0859 USDT |
| 2023-09-03 |
0.0842 USDT |
65,002.5478 |
0.0837 USDT |
0.0832 USDT |
0.0860 USDT |
0.0837 USDT |
| 2023-09-02 |
0.0841 USDT |
89,160.1741 |
0.0848 USDT |
0.0823 USDT |
0.0856 USDT |
0.0838 USDT |
| 2023-09-01 |
0.0847 USDT |
422,437.7037 |
0.0851 USDT |
0.0815 USDT |
0.0880 USDT |
0.0835 USDT |