Identifier on Kucoin: ADA-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.6594 USD1 |
37,517.0800 ADA |
0.6734 USD1 |
0.6364 USD1 |
0.6808 USD1 |
0.6364 USD1 |
| 2025-10-15 |
0.6906 USD1 |
27,148.0400 ADA |
0.6966 USD1 |
0.6666 USD1 |
0.7093 USD1 |
0.6723 USD1 |
| 2025-10-14 |
0.6859 USD1 |
16,247.8500 ADA |
0.7300 USD1 |
0.6672 USD1 |
0.7300 USD1 |
0.6758 USD1 |
| 2025-10-13 |
0.7105 USD1 |
59,757.3800 ADA |
0.6986 USD1 |
0.6928 USD1 |
0.7287 USD1 |
0.7272 USD1 |
| 2025-10-12 |
0.6525 USD1 |
369,209.2000 ADA |
0.6313 USD1 |
0.6063 USD1 |
0.8940 USD1 |
0.6980 USD1 |
| 2025-10-11 |
0.6514 USD1 |
860,384.0400 ADA |
0.6365 USD1 |
0.6225 USD1 |
0.8816 USD1 |
0.6568 USD1 |
| 2025-10-10 |
0.8155 USD1 |
2,089.5600 ADA |
0.8173 USD1 |
0.8128 USD1 |
0.8220 USD1 |
0.8180 USD1 |
| 2025-10-09 |
0.8205 USD1 |
19,048.3600 ADA |
0.8186 USD1 |
0.7977 USD1 |
0.8466 USD1 |
0.8085 USD1 |
| 2025-10-08 |
0.8230 USD1 |
10,016.2800 ADA |
0.8292 USD1 |
0.7988 USD1 |
0.8467 USD1 |
0.8387 USD1 |
| 2025-10-07 |
0.8531 USD1 |
5,422.7500 ADA |
0.8648 USD1 |
0.8430 USD1 |
0.8715 USD1 |
0.8430 USD1 |
| 2025-10-06 |
0.8446 USD1 |
6,125.4100 ADA |
0.8370 USD1 |
0.8368 USD1 |
0.8763 USD1 |
0.8763 USD1 |
| 2025-10-05 |
0.8625 USD1 |
8,704.4400 ADA |
0.8580 USD1 |
0.8521 USD1 |
0.8795 USD1 |
0.8521 USD1 |
| 2025-10-04 |
0.8497 USD1 |
896.9100 ADA |
0.8508 USD1 |
0.8454 USD1 |
0.8570 USD1 |
0.8455 USD1 |
| 2025-10-03 |
0.8604 USD1 |
8,513.5900 ADA |
0.8645 USD1 |
0.8520 USD1 |
0.8710 USD1 |
0.8615 USD1 |
| 2025-10-02 |
0.8560 USD1 |
4,950.5200 ADA |
0.8504 USD1 |
0.8466 USD1 |
0.8594 USD1 |
0.8594 USD1 |
| 2025-10-01 |
0.8333 USD1 |
2,926.3000 ADA |
0.8066 USD1 |
0.8032 USD1 |
0.8475 USD1 |
0.8436 USD1 |
| 2025-09-30 |
0.7911 USD1 |
2,836.7700 ADA |
0.8029 USD1 |
0.7828 USD1 |
0.8029 USD1 |
0.7856 USD1 |
| 2025-09-29 |
0.7971 USD1 |
5,598.5200 ADA |
0.8070 USD1 |
0.7902 USD1 |
0.8127 USD1 |
0.7961 USD1 |
| 2025-09-28 |
0.7756 USD1 |
608.6900 ADA |
0.7806 USD1 |
0.7676 USD1 |
0.7806 USD1 |
0.7677 USD1 |
| 2025-09-27 |
0.7847 USD1 |
2,583.2800 ADA |
0.7918 USD1 |
0.7785 USD1 |
0.7918 USD1 |
0.7847 USD1 |
| 2025-09-26 |
0.7739 USD1 |
1,675.6100 ADA |
0.7794 USD1 |
0.7623 USD1 |
0.7794 USD1 |
0.7757 USD1 |
| 2025-09-25 |
0.7908 USD1 |
23,677.9700 ADA |
0.8031 USD1 |
0.7595 USD1 |
0.9597 USD1 |
0.7595 USD1 |
| 2025-09-24 |
0.8080 USD1 |
60,226.1900 ADA |
0.8059 USD1 |
0.7935 USD1 |
0.8238 USD1 |
0.8221 USD1 |
| 2025-09-23 |
0.8214 USD1 |
131,920.4200 ADA |
0.8242 USD1 |
0.8038 USD1 |
0.8355 USD1 |
0.8245 USD1 |
| 2025-09-22 |
0.8423 USD1 |
209,273.1800 ADA |
0.8870 USD1 |
0.7872 USD1 |
0.9999 USD1 |
0.8226 USD1 |
| 2025-09-21 |
0.8834 USD1 |
3,336.9500 ADA |
0.8949 USD1 |
0.8806 USD1 |
0.8974 USD1 |
0.8890 USD1 |
| 2025-09-20 |
0.8942 USD1 |
1,669.8900 ADA |
0.9032 USD1 |
0.8913 USD1 |
0.9041 USD1 |
0.8954 USD1 |
| 2025-09-19 |
0.9124 USD1 |
37,390.4200 ADA |
0.9303 USD1 |
0.8830 USD1 |
0.9973 USD1 |
0.8977 USD1 |
| 2025-09-18 |
0.9197 USD1 |
5,632.2200 ADA |
0.9168 USD1 |
0.9118 USD1 |
0.9250 USD1 |
0.9230 USD1 |
| 2025-09-17 |
0.8750 USD1 |
5,963.5500 ADA |
0.8800 USD1 |
0.8632 USD1 |
0.8822 USD1 |
0.8666 USD1 |
| 2025-09-16 |
0.8641 USD1 |
70,571.5100 ADA |
0.8624 USD1 |
0.8345 USD1 |
0.8807 USD1 |
0.8744 USD1 |
| 2025-09-15 |
0.8709 USD1 |
151,888.8100 ADA |
0.8872 USD1 |
0.8358 USD1 |
0.9773 USD1 |
0.8615 USD1 |
| 2025-09-14 |
0.9039 USD1 |
89,991.0800 ADA |
0.9290 USD1 |
0.8721 USD1 |
0.9442 USD1 |
0.8866 USD1 |
| 2025-09-13 |
0.9373 USD1 |
46,347.0200 ADA |
0.9176 USD1 |
0.9176 USD1 |
0.9562 USD1 |
0.9403 USD1 |
| 2025-09-12 |
0.8960 USD1 |
630,110.9300 ADA |
0.8710 USD1 |
0.8710 USD1 |
0.9100 USD1 |
0.8936 USD1 |
| 2025-09-11 |
0.8841 USD1 |
116,449.1100 ADA |
0.8000 USD1 |
0.8000 USD1 |
0.8947 USD1 |
0.8798 USD1 |