Identifier on Kucoin: ADA-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-23 |
0.2703 USD1 |
45,348.7800 ADA |
0.2691 USD1 |
0.2608 USD1 |
0.2755 USD1 |
0.2686 USD1 |
| 2026-02-22 |
0.2727 USD1 |
928.0800 ADA |
0.2803 USD1 |
0.2711 USD1 |
0.2803 USD1 |
0.2712 USD1 |
| 2026-02-21 |
0.2844 USD1 |
9,254.6100 ADA |
0.2831 USD1 |
0.2800 USD1 |
0.2852 USD1 |
0.2800 USD1 |
| 2026-02-20 |
0.2758 USD1 |
724.2200 ADA |
0.2746 USD1 |
0.2739 USD1 |
0.2781 USD1 |
0.2781 USD1 |
| 2026-02-19 |
0.2733 USD1 |
17,743.5300 ADA |
0.2729 USD1 |
0.2696 USD1 |
0.2760 USD1 |
0.2715 USD1 |
| 2026-02-18 |
0.2835 USD1 |
52,447.0800 ADA |
0.2827 USD1 |
0.2750 USD1 |
0.2861 USD1 |
0.2750 USD1 |
| 2026-02-17 |
0.2865 USD1 |
28,724.0800 ADA |
0.2877 USD1 |
0.2790 USD1 |
0.2894 USD1 |
0.2819 USD1 |
| 2026-02-16 |
0.2837 USD1 |
7,584.4700 ADA |
0.2798 USD1 |
0.2793 USD1 |
0.2868 USD1 |
0.2835 USD1 |
| 2026-02-15 |
0.2915 USD1 |
28,323.4800 ADA |
0.2928 USD1 |
0.2826 USD1 |
0.3014 USD1 |
0.2827 USD1 |
| 2026-02-14 |
0.2801 USD1 |
19,860.7200 ADA |
0.2731 USD1 |
0.2731 USD1 |
0.2877 USD1 |
0.2877 USD1 |
| 2026-02-13 |
0.2628 USD1 |
1,422.0800 ADA |
0.2624 USD1 |
0.2620 USD1 |
0.2638 USD1 |
0.2638 USD1 |
| 2026-02-12 |
0.2629 USD1 |
18,210.5300 ADA |
0.2575 USD1 |
0.2575 USD1 |
0.2691 USD1 |
0.2590 USD1 |
| 2026-02-11 |
0.2562 USD1 |
21,249.4100 ADA |
0.2617 USD1 |
0.2537 USD1 |
0.2642 USD1 |
0.2569 USD1 |
| 2026-02-10 |
0.2631 USD1 |
14,010.6500 ADA |
0.2695 USD1 |
0.2601 USD1 |
0.2695 USD1 |
0.2626 USD1 |
| 2026-02-09 |
0.2669 USD1 |
27,747.9700 ADA |
0.2699 USD1 |
0.2594 USD1 |
0.2731 USD1 |
0.2705 USD1 |
| 2026-02-08 |
0.2721 USD1 |
3,541.9100 ADA |
0.2731 USD1 |
0.2700 USD1 |
0.2739 USD1 |
0.2721 USD1 |
| 2026-02-07 |
0.2721 USD1 |
25,869.9500 ADA |
0.2739 USD1 |
0.2671 USD1 |
0.2767 USD1 |
0.2671 USD1 |
| 2026-02-06 |
0.2408 USD1 |
175,294.0100 ADA |
0.2405 USD1 |
0.2211 USD1 |
0.2830 USD1 |
0.2760 USD1 |
| 2026-02-05 |
0.2768 USD1 |
28,439.2300 ADA |
0.2849 USD1 |
0.2680 USD1 |
0.2873 USD1 |
0.2743 USD1 |
| 2026-02-04 |
0.2921 USD1 |
39,080.5200 ADA |
0.2986 USD1 |
0.2798 USD1 |
0.3015 USD1 |
0.2871 USD1 |
| 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 |