Identifier on Kucoin: ADA-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.3909 USD1 |
34,787.4200 ADA |
0.4048 USD1 |
0.3803 USD1 |
0.4061 USD1 |
0.3816 USD1 |
| 2025-12-14 |
0.4033 USD1 |
17,512.2200 ADA |
0.4081 USD1 |
0.3955 USD1 |
0.4083 USD1 |
0.3955 USD1 |
| 2025-12-13 |
0.4105 USD1 |
5,074.1000 ADA |
0.4112 USD1 |
0.4090 USD1 |
0.4150 USD1 |
0.4136 USD1 |
| 2025-12-12 |
0.4228 USD1 |
3,728.9900 ADA |
0.4265 USD1 |
0.4073 USD1 |
0.4273 USD1 |
0.4073 USD1 |
| 2025-12-11 |
0.4194 USD1 |
15,935.9200 ADA |
0.4448 USD1 |
0.4125 USD1 |
0.4448 USD1 |
0.4333 USD1 |
| 2025-12-10 |
0.4628 USD1 |
1,210.0400 ADA |
0.4632 USD1 |
0.4617 USD1 |
0.4641 USD1 |
0.4641 USD1 |
| 2025-12-09 |
0.4424 USD1 |
3,325.6000 ADA |
0.4419 USD1 |
0.4250 USD1 |
0.4549 USD1 |
0.4519 USD1 |
| 2025-12-08 |
0.4377 USD1 |
1,341.3000 ADA |
0.4260 USD1 |
0.4260 USD1 |
0.4383 USD1 |
0.4383 USD1 |
| 2025-12-07 |
0.4158 USD1 |
9,851.2100 ADA |
0.4174 USD1 |
0.4079 USD1 |
0.4199 USD1 |
0.4084 USD1 |
| 2025-12-06 |
0.4161 USD1 |
213.8800 ADA |
0.4148 USD1 |
0.4134 USD1 |
0.4231 USD1 |
0.4141 USD1 |
| 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 |