Crypto exchange Kucoin
Market Cardano (ADA) / World Liberty Financial USD (USD1)
Identifier on Kucoin: ADA-USD112
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.4384 USD1 | 7,839.9600 ADA | 0.4416 USD1 | 0.4257 USD1 | 0.4417 USD1 | 0.4257 USD1 |
| 2025-12-04 | 0.4499 USD1 | 5,962.0000 ADA | 0.4505 USD1 | 0.4423 USD1 | 0.4523 USD1 | 0.4497 USD1 |
| 2025-12-03 | 0.4390 USD1 | 11,820.5700 ADA | 0.4342 USD1 | 0.4310 USD1 | 0.4457 USD1 | 0.4324 USD1 |
| 2025-12-02 | 0.3887 USD1 | 7,999.8100 ADA | 0.3890 USD1 | 0.3866 USD1 | 0.4191 USD1 | 0.4191 USD1 |
| 2025-12-01 | 0.3893 USD1 | 40,990.3100 ADA | 0.4077 USD1 | 0.3733 USD1 | 0.4131 USD1 | 0.3733 USD1 |
| 2025-11-30 | 0.4223 USD1 | 4,915.6300 ADA | 0.4150 USD1 | 0.4150 USD1 | 0.4256 USD1 | 0.4252 USD1 |
| 2025-11-29 | 0.4168 USD1 | 6,960.5900 ADA | 0.4163 USD1 | 0.4135 USD1 | 0.4201 USD1 | 0.4158 USD1 |
| 2025-11-28 | 0.4270 USD1 | 24,249.0400 ADA | 0.4260 USD1 | 0.4225 USD1 | 0.4360 USD1 | 0.4225 USD1 |
| 2025-11-27 | 0.4346 USD1 | 3,993.7700 ADA | 0.4337 USD1 | 0.4310 USD1 | 0.4369 USD1 | 0.4349 USD1 |
| 2025-11-26 | 0.4332 USD1 | 138,115.0700 ADA | 0.4217 USD1 | 0.4128 USD1 | 0.4357 USD1 | 0.4357 USD1 |
| 2025-11-25 | 0.4167 USD1 | 120,962.5400 ADA | 0.4273 USD1 | 0.4065 USD1 | 0.4308 USD1 | 0.4178 USD1 |
| 2025-11-24 | 0.4115 USD1 | 258,474.4200 ADA | 0.4084 USD1 | 0.4027 USD1 | 0.4336 USD1 | 0.4336 USD1 |
| 2025-11-23 | 0.4113 USD1 | 15,990.8700 ADA | 0.4072 USD1 | 0.4072 USD1 | 0.4179 USD1 | 0.4157 USD1 |
| 2025-11-22 | 0.4033 USD1 | 8,034.2600 ADA | 0.4080 USD1 | 0.3931 USD1 | 0.4080 USD1 | 0.4035 USD1 |
| 2025-11-21 | 0.4041 USD1 | 242,292.6700 ADA | 0.4363 USD1 | 0.3902 USD1 | 0.4421 USD1 | 0.4124 USD1 |
| 2025-11-20 | 0.4662 USD1 | 28,493.1700 ADA | 0.4639 USD1 | 0.4639 USD1 | 0.4705 USD1 | 0.4677 USD1 |
| 2025-11-19 | 0.4673 USD1 | 926.5800 ADA | 0.4717 USD1 | 0.4552 USD1 | 0.4751 USD1 | 0.4683 USD1 |
| 2025-11-18 | 0.4668 USD1 | 21,554.6600 ADA | 0.4661 USD1 | 0.4607 USD1 | 0.4811 USD1 | 0.4811 USD1 |
| 2025-11-17 | 0.4886 USD1 | 15,798.0900 ADA | 0.4899 USD1 | 0.4713 USD1 | 0.4979 USD1 | 0.4831 USD1 |
| 2025-11-16 | 0.4876 USD1 | 11,125.9600 ADA | 0.5005 USD1 | 0.4798 USD1 | 0.5050 USD1 | 0.4813 USD1 |
| 2025-11-15 | 0.5055 USD1 | 12,593.3300 ADA | 0.5038 USD1 | 0.5010 USD1 | 0.5146 USD1 | 0.5048 USD1 |
| 2025-11-14 | 0.5205 USD1 | 8,153.5600 ADA | 0.5271 USD1 | 0.5038 USD1 | 0.5302 USD1 | 0.5154 USD1 |
| 2025-11-13 | 0.5655 USD1 | 5,653.5100 ADA | 0.5617 USD1 | 0.5614 USD1 | 0.5702 USD1 | 0.5614 USD1 |
| 2025-11-12 | 0.5599 USD1 | 27,073.7200 ADA | 0.5557 USD1 | 0.5485 USD1 | 0.5795 USD1 | 0.5495 USD1 |
| 2025-11-11 | 0.5998 USD1 | 3,930.4500 ADA | 0.5974 USD1 | 0.5698 USD1 | 0.6069 USD1 | 0.5706 USD1 |
| 2025-11-10 | 0.5868 USD1 | 1,395.2200 ADA | 0.5780 USD1 | 0.5758 USD1 | 0.6000 USD1 | 0.5833 USD1 |
| 2025-11-09 | 0.5615 USD1 | 5,834.4000 ADA | 0.5650 USD1 | 0.5547 USD1 | 0.5650 USD1 | 0.5612 USD1 |
| 2025-11-08 | 0.5737 USD1 | 15,350.9300 ADA | 0.5778 USD1 | 0.5548 USD1 | 0.5860 USD1 | 0.5642 USD1 |
| 2025-11-07 | 0.5492 USD1 | 39,333.0400 ADA | 0.5359 USD1 | 0.5216 USD1 | 0.5849 USD1 | 0.5849 USD1 |
| 2025-11-06 | 0.5365 USD1 | 5,456.3500 ADA | 0.5432 USD1 | 0.5307 USD1 | 0.5444 USD1 | 0.5307 USD1 |
| 2025-11-05 | 0.5270 USD1 | 28,295.6100 ADA | 0.5174 USD1 | 0.4975 USD1 | 0.5472 USD1 | 0.5406 USD1 |
| 2025-11-04 | 0.5208 USD1 | 84,916.1000 ADA | 0.5520 USD1 | 0.4968 USD1 | 0.5597 USD1 | 0.5100 USD1 |
| 2025-11-03 | 0.5767 USD1 | 15,566.7200 ADA | 0.6112 USD1 | 0.5695 USD1 | 0.6112 USD1 | 0.5744 USD1 |
| 2025-11-02 | 0.6131 USD1 | 6,684.8000 ADA | 0.6120 USD1 | 0.6087 USD1 | 0.6190 USD1 | 0.6106 USD1 |
| 2025-11-01 | 0.6135 USD1 | 57,021.2100 ADA | 0.6077 USD1 | 0.6070 USD1 | 0.6300 USD1 | 0.6129 USD1 |
| 2025-10-31 | 0.6202 USD1 | 79,497.9200 ADA | 0.6053 USD1 | 0.6031 USD1 | 0.6376 USD1 | 0.6085 USD1 |
| 2025-10-30 | 0.6115 USD1 | 22,721.6600 ADA | 0.6246 USD1 | 0.6033 USD1 | 0.6365 USD1 | 0.6033 USD1 |
| 2025-10-29 | 0.6476 USD1 | 5,700.5500 ADA | 0.6440 USD1 | 0.6396 USD1 | 0.6552 USD1 | 0.6523 USD1 |
| 2025-10-28 | 0.6632 USD1 | 4,290.5600 ADA | 0.6649 USD1 | 0.6575 USD1 | 0.6711 USD1 | 0.6619 USD1 |
| 2025-10-27 | 0.6755 USD1 | 1,125.3700 ADA | 0.6905 USD1 | 0.6703 USD1 | 0.6905 USD1 | 0.6800 USD1 |
| 2025-10-26 | 0.6507 USD1 | 46.9300 ADA | 0.6507 USD1 | 0.6507 USD1 | 0.6507 USD1 | 0.6507 USD1 |
| 2025-10-25 | 0.6557 USD1 | 3,355.6700 ADA | 0.6568 USD1 | 0.6509 USD1 | 0.6575 USD1 | 0.6541 USD1 |
| 2025-10-24 | 0.6574 USD1 | 2,296.6300 ADA | 0.6446 USD1 | 0.6446 USD1 | 0.6635 USD1 | 0.6453 USD1 |
| 2025-10-23 | 0.6444 USD1 | 1,265.4500 ADA | 0.6271 USD1 | 0.6271 USD1 | 0.6496 USD1 | 0.6496 USD1 |
| 2025-10-22 | 0.6345 USD1 | 10,207.7600 ADA | 0.6423 USD1 | 0.6294 USD1 | 0.6428 USD1 | 0.6359 USD1 |
| 2025-10-21 | 0.6503 USD1 | 3,657.0500 ADA | 0.6583 USD1 | 0.6395 USD1 | 0.6764 USD1 | 0.6764 USD1 |
| 2025-10-20 | 0.6634 USD1 | 303.4600 ADA | 0.6407 USD1 | 0.6407 USD1 | 0.6691 USD1 | 0.6691 USD1 |
| 2025-10-19 | 0.6343 USD1 | 11,721.9200 ADA | 0.6301 USD1 | 0.6248 USD1 | 0.6414 USD1 | 0.6404 USD1 |
| 2025-10-18 | 0.6330 USD1 | 449.8000 ADA | 0.6273 USD1 | 0.6270 USD1 | 0.6360 USD1 | 0.6330 USD1 |
| 2025-10-17 | 0.6139 USD1 | 36,327.5200 ADA | 0.6496 USD1 | 0.5979 USD1 | 0.6513 USD1 | 0.6254 USD1 |
12