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