Identifier on Kucoin: ADA-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.2973 USD1 |
35,575.0400 ADA |
0.2977 USD1 |
0.2881 USD1 |
0.3013 USD1 |
0.2881 USD1 |
| 2026-02-02 |
0.2878 USD1 |
137,428.7200 ADA |
0.2876 USD1 |
0.2755 USD1 |
0.3024 USD1 |
0.3001 USD1 |
| 2026-02-01 |
0.2930 USD1 |
71,767.1600 ADA |
0.2948 USD1 |
0.2860 USD1 |
0.2977 USD1 |
0.2865 USD1 |
| 2026-01-31 |
0.2945 USD1 |
185,947.5500 ADA |
0.3186 USD1 |
0.2772 USD1 |
0.3186 USD1 |
0.2865 USD1 |
| 2026-01-30 |
0.3224 USD1 |
42,760.4800 ADA |
0.3335 USD1 |
0.3172 USD1 |
0.3335 USD1 |
0.3214 USD1 |
| 2026-01-29 |
0.3502 USD1 |
10,136.4900 ADA |
0.3587 USD1 |
0.3459 USD1 |
0.3587 USD1 |
0.3463 USD1 |
| 2026-01-28 |
0.3600 USD1 |
17,447.5400 ADA |
0.3571 USD1 |
0.3552 USD1 |
0.3634 USD1 |
0.3578 USD1 |
| 2026-01-27 |
0.3521 USD1 |
5,016.7000 ADA |
0.3519 USD1 |
0.3488 USD1 |
0.3560 USD1 |
0.3498 USD1 |
| 2026-01-26 |
0.3495 USD1 |
23,198.5500 ADA |
0.3388 USD1 |
0.3388 USD1 |
0.3578 USD1 |
0.3516 USD1 |
| 2026-01-25 |
0.3555 USD1 |
6,972.2500 ADA |
0.3574 USD1 |
0.3525 USD1 |
0.3574 USD1 |
0.3525 USD1 |
| 2026-01-24 |
0.3583 USD1 |
3,949.6200 ADA |
0.3597 USD1 |
0.3579 USD1 |
0.3609 USD1 |
0.3589 USD1 |
| 2026-01-23 |
0.3591 USD1 |
62,835.0400 ADA |
0.3590 USD1 |
0.3529 USD1 |
0.3691 USD1 |
0.3691 USD1 |
| 2026-01-22 |
0.3631 USD1 |
53,167.8700 ADA |
0.3674 USD1 |
0.3562 USD1 |
0.3683 USD1 |
0.3603 USD1 |
| 2026-01-21 |
0.3579 USD1 |
10,077.7700 ADA |
0.3602 USD1 |
0.3544 USD1 |
0.3641 USD1 |
0.3641 USD1 |
| 2026-01-20 |
0.3603 USD1 |
23,005.4300 ADA |
0.3696 USD1 |
0.3514 USD1 |
0.3696 USD1 |
0.3530 USD1 |
| 2026-01-19 |
0.3581 USD1 |
41,710.5400 ADA |
0.3692 USD1 |
0.3506 USD1 |
0.3695 USD1 |
0.3666 USD1 |
| 2026-01-18 |
0.3940 USD1 |
2,373.3100 ADA |
0.3986 USD1 |
0.3923 USD1 |
0.3990 USD1 |
0.3923 USD1 |
| 2026-01-17 |
0.3965 USD1 |
1,620.1800 ADA |
0.3969 USD1 |
0.3941 USD1 |
0.3969 USD1 |
0.3965 USD1 |
| 2026-01-16 |
0.3907 USD1 |
6,515.0200 ADA |
0.3916 USD1 |
0.3817 USD1 |
0.3921 USD1 |
0.3817 USD1 |
| 2026-01-15 |
0.4076 USD1 |
4,833.0600 ADA |
0.4144 USD1 |
0.3969 USD1 |
0.4144 USD1 |
0.4010 USD1 |
| 2026-01-14 |
0.4197 USD1 |
35,045.6500 ADA |
0.4224 USD1 |
0.4109 USD1 |
0.4261 USD1 |
0.4192 USD1 |
| 2026-01-13 |
0.3964 USD1 |
13,453.1400 ADA |
0.3862 USD1 |
0.3862 USD1 |
0.4106 USD1 |
0.4084 USD1 |
| 2026-01-12 |
0.3901 USD1 |
8,697.1600 ADA |
0.3893 USD1 |
0.3828 USD1 |
0.3992 USD1 |
0.3903 USD1 |
| 2026-01-11 |
0.3934 USD1 |
22,333.5200 ADA |
0.3900 USD1 |
0.3887 USD1 |
0.3966 USD1 |
0.3887 USD1 |
| 2026-01-10 |
0.3897 USD1 |
4,993.0600 ADA |
0.3906 USD1 |
0.3882 USD1 |
0.3909 USD1 |
0.3900 USD1 |
| 2026-01-09 |
0.3945 USD1 |
5,608.7600 ADA |
0.3975 USD1 |
0.3893 USD1 |
0.4020 USD1 |
0.3953 USD1 |
| 2026-01-08 |
0.3919 USD1 |
69,765.5900 ADA |
0.4000 USD1 |
0.3871 USD1 |
0.4025 USD1 |
0.3944 USD1 |
| 2026-01-07 |
0.4084 USD1 |
10,089.8900 ADA |
0.4107 USD1 |
0.4008 USD1 |
0.4226 USD1 |
0.4073 USD1 |
| 2026-01-06 |
0.4259 USD1 |
19,216.3500 ADA |
0.4202 USD1 |
0.4073 USD1 |
0.4369 USD1 |
0.4103 USD1 |
| 2026-01-05 |
0.4035 USD1 |
8,324.2800 ADA |
0.4015 USD1 |
0.3985 USD1 |
0.4056 USD1 |
0.4014 USD1 |
| 2026-01-04 |
0.3999 USD1 |
16,333.6000 ADA |
0.3930 USD1 |
0.3929 USD1 |
0.4027 USD1 |
0.3981 USD1 |
| 2026-01-03 |
0.3954 USD1 |
4,387.2600 ADA |
0.3975 USD1 |
0.3845 USD1 |
0.3975 USD1 |
0.3878 USD1 |
| 2026-01-02 |
0.3694 USD1 |
38,321.2100 ADA |
0.3565 USD1 |
0.3561 USD1 |
0.3925 USD1 |
0.3880 USD1 |
| 2026-01-01 |
0.3415 USD1 |
15,836.9500 ADA |
0.3335 USD1 |
0.3325 USD1 |
0.3483 USD1 |
0.3461 USD1 |
| 2025-12-31 |
0.3483 USD1 |
12,880.8800 ADA |
0.3505 USD1 |
0.3452 USD1 |
0.3524 USD1 |
0.3452 USD1 |
| 2025-12-30 |
0.3534 USD1 |
11,071.2800 ADA |
0.3488 USD1 |
0.3486 USD1 |
0.3559 USD1 |
0.3529 USD1 |
| 2025-12-29 |
0.3753 USD1 |
39,000.3000 ADA |
0.3692 USD1 |
0.3584 USD1 |
0.3827 USD1 |
0.3584 USD1 |
| 2025-12-28 |
0.3664 USD1 |
21,475.4000 ADA |
0.3687 USD1 |
0.3619 USD1 |
0.3738 USD1 |
0.3637 USD1 |
| 2025-12-27 |
0.3614 USD1 |
29,325.1600 ADA |
0.3493 USD1 |
0.3493 USD1 |
0.3697 USD1 |
0.3642 USD1 |
| 2025-12-26 |
0.3515 USD1 |
5,732.1600 ADA |
0.3529 USD1 |
0.3444 USD1 |
0.3573 USD1 |
0.3565 USD1 |
| 2025-12-25 |
0.3548 USD1 |
5,321.4600 ADA |
0.3602 USD1 |
0.3508 USD1 |
0.3602 USD1 |
0.3536 USD1 |
| 2025-12-24 |
0.3578 USD1 |
22,620.0900 ADA |
0.3634 USD1 |
0.3546 USD1 |
0.3634 USD1 |
0.3566 USD1 |
| 2025-12-23 |
0.3645 USD1 |
16,139.3600 ADA |
0.3723 USD1 |
0.3577 USD1 |
0.3723 USD1 |
0.3611 USD1 |
| 2025-12-22 |
0.3724 USD1 |
48,711.5700 ADA |
0.3664 USD1 |
0.3640 USD1 |
0.3819 USD1 |
0.3722 USD1 |
| 2025-12-21 |
0.3639 USD1 |
9,184.9300 ADA |
0.3733 USD1 |
0.3595 USD1 |
0.3733 USD1 |
0.3611 USD1 |
| 2025-12-20 |
0.3777 USD1 |
4,147.0900 ADA |
0.3744 USD1 |
0.3741 USD1 |
0.3802 USD1 |
0.3753 USD1 |
| 2025-12-19 |
0.3701 USD1 |
12,967.2000 ADA |
0.3524 USD1 |
0.3524 USD1 |
0.3793 USD1 |
0.3793 USD1 |
| 2025-12-18 |
0.3640 USD1 |
13,822.3800 ADA |
0.3644 USD1 |
0.3507 USD1 |
0.3792 USD1 |
0.3523 USD1 |
| 2025-12-17 |
0.3820 USD1 |
3,057.8500 ADA |
0.3836 USD1 |
0.3773 USD1 |
0.3858 USD1 |
0.3782 USD1 |
| 2025-12-16 |
0.3867 USD1 |
27,878.5500 ADA |
0.3894 USD1 |
0.3811 USD1 |
0.3905 USD1 |
0.3872 USD1 |