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