Identifier on Kucoin: ADA-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |