Crypto exchange Kucoin

Market Cardano (ADA) / Tether (USDT)

Identifier on Kucoin: ADA-USDT
123...1314
Date Price Volume Open Low High Close
2021-04-21 1.2526 USDT 25,749,303.2637 ADA 1.2670 USDT 1.2021 USDT 1.2870 USDT 1.2699 USDT
2021-04-20 1.1904 USDT 40,314,391.9881 ADA 1.1946 USDT 1.1159 USDT 1.2840 USDT 1.2693 USDT
2021-04-19 1.2459 USDT 51,278,627.8724 ADA 1.2770 USDT 1.1708 USDT 1.3242 USDT 1.2135 USDT
2021-04-18 1.2191 USDT 81,245,595.3754 ADA 1.3689 USDT 1.0100 USDT 1.3827 USDT 1.2834 USDT
2021-04-17 1.4063 USDT 36,688,872.0582 ADA 1.4105 USDT 1.3398 USDT 1.4580 USDT 1.3972 USDT
2021-04-16 1.4220 USDT 70,051,987.8993 ADA 1.4791 USDT 1.2989 USDT 1.5200 USDT 1.4105 USDT
2021-04-15 1.4616 USDT 38,467,120.7360 ADA 1.4524 USDT 1.4107 USDT 1.4950 USDT 1.4726 USDT
2021-04-14 1.4495 USDT 112,304,036.0659 ADA 1.4128 USDT 1.2834 USDT 1.5577 USDT 1.4641 USDT
2021-04-13 1.3698 USDT 59,792,015.1342 ADA 1.3146 USDT 1.2790 USDT 1.4388 USDT 1.4178 USDT
2021-04-12 1.3034 USDT 47,879,535.1097 ADA 1.2641 USDT 1.2632 USDT 1.3472 USDT 1.3162 USDT
2021-04-11 1.2510 USDT 29,581,692.3386 ADA 1.2175 USDT 1.2000 USDT 1.2904 USDT 1.2714 USDT
2021-04-10 1.2203 USDT 20,063,990.1530 ADA 1.2024 USDT 1.1948 USDT 1.2521 USDT 1.2177 USDT
2021-04-09 1.2100 USDT 9,245,667.2335 ADA 1.2189 USDT 1.1914 USDT 1.2289 USDT 1.2081 USDT
2021-04-08 1.2023 USDT 13,239,844.0001 ADA 1.1728 USDT 1.1699 USDT 1.2250 USDT 1.2198 USDT
2021-04-07 1.2125 USDT 35,880,853.9508 ADA 1.2546 USDT 1.0715 USDT 1.2900 USDT 1.1859 USDT
2021-04-06 1.2568 USDT 46,592,217.3450 ADA 1.2125 USDT 1.1943 USDT 1.3579 USDT 1.2383 USDT
2021-04-05 1.1885 USDT 23,136,024.7710 ADA 1.1820 USDT 1.1625 USDT 1.2159 USDT 1.1995 USDT
2021-04-04 1.1779 USDT 14,259,764.3988 ADA 1.1622 USDT 1.1520 USDT 1.1930 USDT 1.1799 USDT
2021-04-03 1.2093 USDT 22,481,882.4880 ADA 1.1900 USDT 1.1591 USDT 1.2400 USDT 1.1620 USDT
2021-04-02 1.2078 USDT 18,252,612.8136 ADA 1.1846 USDT 1.1807 USDT 1.2450 USDT 1.1908 USDT
2021-04-01 1.1907 USDT 12,995,549.2357 ADA 1.1918 USDT 1.1715 USDT 1.2074 USDT 1.1855 USDT
2021-03-31 1.1865 USDT 19,782,957.2970 ADA 1.2116 USDT 1.1400 USDT 1.2123 USDT 1.1930 USDT
2021-03-30 1.2141 USDT 15,169,293.6782 ADA 1.2032 USDT 1.1901 USDT 1.2350 USDT 1.2151 USDT
2021-03-29 1.2060 USDT 17,872,990.6223 ADA 1.1898 USDT 1.1784 USDT 1.2289 USDT 1.2059 USDT
2021-03-28 1.1884 USDT 19,499,401.6285 ADA 1.1763 USDT 1.1660 USDT 1.2291 USDT 1.1863 USDT
2021-03-27 1.1932 USDT 26,235,267.7933 ADA 1.2139 USDT 1.1573 USDT 1.2384 USDT 1.1866 USDT
2021-03-26 1.2013 USDT 35,494,006.2921 ADA 1.0957 USDT 1.0945 USDT 1.2866 USDT 1.2106 USDT
2021-03-25 1.1024 USDT 30,065,920.2439 ADA 1.0682 USDT 1.0464 USDT 1.1528 USDT 1.1270 USDT
2021-03-24 1.1141 USDT 25,623,851.9272 ADA 1.1159 USDT 1.0367 USDT 1.1639 USDT 1.0836 USDT
2021-03-23 1.1336 USDT 27,111,021.9032 ADA 1.1017 USDT 1.0813 USDT 1.1732 USDT 1.1237 USDT
2021-03-22 1.1534 USDT 30,161,297.3427 ADA 1.1858 USDT 1.0643 USDT 1.2078 USDT 1.1111 USDT
2021-03-21 1.2058 USDT 24,442,435.0586 ADA 1.2000 USDT 1.1590 USDT 1.2506 USDT 1.1893 USDT
2021-03-20 1.2636 USDT 24,606,314.8453 ADA 1.2956 USDT 1.2284 USDT 1.3090 USDT 1.2500 USDT
2021-03-19 1.2653 USDT 65,540,220.7307 ADA 1.2295 USDT 1.1700 USDT 1.3429 USDT 1.2949 USDT
2021-03-18 1.3748 USDT 101,202,425.0886 ADA 1.3821 USDT 1.2300 USDT 1.4730 USDT 1.2410 USDT
2021-03-17 1.3006 USDT 69,705,267.0658 ADA 1.2527 USDT 1.1500 USDT 1.4500 USDT 1.3822 USDT
2021-03-16 1.1729 USDT 62,746,489.4558 ADA 1.0306 USDT 1.0000 USDT 1.3000 USDT 1.2138 USDT
2021-03-15 1.0380 USDT 27,127,898.5386 ADA 1.0527 USDT 1.0000 USDT 1.0736 USDT 1.0375 USDT
2021-03-14 1.0828 USDT 18,681,835.0877 ADA 1.1010 USDT 1.0613 USDT 1.1027 USDT 1.0826 USDT
2021-03-13 1.0963 USDT 35,737,378.3050 ADA 1.0299 USDT 0.9850 USDT 1.1914 USDT 1.1039 USDT
2021-03-12 1.0727 USDT 22,308,691.0829 ADA 1.1243 USDT 1.0216 USDT 1.1280 USDT 1.0441 USDT
2021-03-11 1.1253 USDT 12,846,718.9229 ADA 1.1337 USDT 1.1097 USDT 1.1396 USDT 1.1179 USDT
2021-03-10 1.1610 USDT 21,649,823.4583 ADA 1.1983 USDT 1.1146 USDT 1.2075 USDT 1.1505 USDT
2021-03-09 1.1594 USDT 28,522,006.1295 ADA 1.1182 USDT 1.1117 USDT 1.2198 USDT 1.1792 USDT
2021-03-08 1.1331 USDT 17,411,594.4872 ADA 1.1314 USDT 1.1090 USDT 1.1797 USDT 1.1115 USDT
2021-03-07 1.1267 USDT 16,075,252.6874 ADA 1.1297 USDT 1.1061 USDT 1.1450 USDT 1.1262 USDT
2021-03-06 1.1273 USDT 21,666,325.9668 ADA 1.1595 USDT 1.0849 USDT 1.1824 USDT 1.1054 USDT
2021-03-05 1.1152 USDT 44,142,923.9752 ADA 1.1120 USDT 1.0100 USDT 1.1928 USDT 1.1817 USDT
2021-03-04 1.1446 USDT 33,632,638.7673 ADA 1.2125 USDT 1.0665 USDT 1.2306 USDT 1.0985 USDT
2021-03-03 1.2374 USDT 23,712,672.3375 ADA 1.2233 USDT 1.2073 USDT 1.2670 USDT 1.2391 USDT
123...1314