Crypto exchange Kucoin

Market Cardano (ADA) / Tether (USDT)

Identifier on Kucoin: ADA-USDT
123...3536
Date Price Volume Open Low High Close
2024-04-25 0.4761 USDT 1,029,073.4300 ADA 0.4747 USDT 0.4697 USDT 0.4799 USDT 0.4745 USDT
2024-04-24 0.4904 USDT 12,608,441.4961 ADA 0.5000 USDT 0.4716 USDT 0.5106 USDT 0.4771 USDT
2024-04-23 0.5096 USDT 10,199,899.6292 ADA 0.5165 USDT 0.4971 USDT 0.5214 USDT 0.5002 USDT
2024-04-22 0.5103 USDT 8,048,033.6954 ADA 0.4993 USDT 0.4949 USDT 0.5203 USDT 0.5149 USDT
2024-04-21 0.5007 USDT 9,300,873.4796 ADA 0.5072 USDT 0.4875 USDT 0.5126 USDT 0.5006 USDT
2024-04-20 0.4878 USDT 12,566,311.6599 ADA 0.4681 USDT 0.4644 USDT 0.5082 USDT 0.5025 USDT
2024-04-19 0.4584 USDT 14,678,408.8795 ADA 0.4580 USDT 0.4226 USDT 0.4758 USDT 0.4738 USDT
2024-04-18 0.4493 USDT 8,467,101.4800 ADA 0.4441 USDT 0.4344 USDT 0.4609 USDT 0.4583 USDT
2024-04-17 0.4460 USDT 8,670,438.6990 ADA 0.4583 USDT 0.4274 USDT 0.4650 USDT 0.4481 USDT
2024-04-16 0.4570 USDT 11,079,597.3300 ADA 0.4610 USDT 0.4393 USDT 0.4779 USDT 0.4596 USDT
2024-04-15 0.4709 USDT 18,505,849.0134 ADA 0.4674 USDT 0.4388 USDT 0.4951 USDT 0.4521 USDT
2024-04-14 0.4546 USDT 25,020,118.2612 ADA 0.4450 USDT 0.4323 USDT 0.4778 USDT 0.4715 USDT
2024-04-13 0.4659 USDT 35,138,228.3789 ADA 0.5027 USDT 0.3953 USDT 0.5164 USDT 0.4165 USDT
2024-04-12 0.4993 USDT 35,826,478.6886 ADA 0.5860 USDT 0.3803 USDT 0.5923 USDT 0.4965 USDT
2024-04-11 0.5852 USDT 5,884,610.6700 ADA 0.5862 USDT 0.5756 USDT 0.5944 USDT 0.5852 USDT
2024-04-10 0.5772 USDT 9,813,388.0640 ADA 0.5912 USDT 0.5571 USDT 0.5940 USDT 0.5858 USDT
2024-04-09 0.6047 USDT 11,281,809.8400 ADA 0.6138 USDT 0.5902 USDT 0.6242 USDT 0.5926 USDT
2024-04-08 0.6035 USDT 7,050,597.5251 ADA 0.5891 USDT 0.5792 USDT 0.6151 USDT 0.6140 USDT
2024-04-07 0.5903 USDT 5,603,165.2600 ADA 0.5837 USDT 0.5819 USDT 0.5971 USDT 0.5865 USDT
2024-04-06 0.5806 USDT 3,608,386.0200 ADA 0.5741 USDT 0.5711 USDT 0.5859 USDT 0.5832 USDT
2024-04-05 0.5715 USDT 5,996,989.1151 ADA 0.5832 USDT 0.5593 USDT 0.5848 USDT 0.5749 USDT
2024-04-04 0.5813 USDT 6,904,426.9372 ADA 0.5695 USDT 0.5589 USDT 0.5968 USDT 0.5801 USDT
2024-04-03 0.5810 USDT 6,726,934.6004 ADA 0.5807 USDT 0.5605 USDT 0.5945 USDT 0.5754 USDT
2024-04-02 0.5901 USDT 11,655,744.1055 ADA 0.6212 USDT 0.5728 USDT 0.6214 USDT 0.5779 USDT
2024-04-01 0.6237 USDT 9,816,572.6500 ADA 0.6503 USDT 0.6050 USDT 0.6515 USDT 0.6189 USDT
2024-03-31 0.6472 USDT 4,450,008.8395 ADA 0.6437 USDT 0.6420 USDT 0.6536 USDT 0.6510 USDT
2024-03-30 0.6537 USDT 5,721,872.0690 ADA 0.6645 USDT 0.6416 USDT 0.6691 USDT 0.6443 USDT
2024-03-29 0.6519 USDT 6,845,810.6300 ADA 0.6511 USDT 0.6350 USDT 0.6680 USDT 0.6489 USDT
2024-03-28 0.6484 USDT 7,371,350.8300 ADA 0.6479 USDT 0.6354 USDT 0.6580 USDT 0.6497 USDT
2024-03-27 0.6479 USDT 14,522,395.4630 ADA 0.6651 USDT 0.6300 USDT 0.6710 USDT 0.6505 USDT
2024-03-26 0.6653 USDT 15,042,681.7798 ADA 0.6567 USDT 0.6504 USDT 0.6835 USDT 0.6617 USDT
2024-03-25 0.6537 USDT 12,156,550.4662 ADA 0.6470 USDT 0.6378 USDT 0.6685 USDT 0.6660 USDT
2024-03-24 0.6350 USDT 8,942,393.9261 ADA 0.6231 USDT 0.6224 USDT 0.6455 USDT 0.6444 USDT
2024-03-23 0.6278 USDT 9,870,322.5199 ADA 0.6147 USDT 0.6102 USDT 0.6393 USDT 0.6305 USDT
2024-03-22 0.6184 USDT 13,794,857.9713 ADA 0.6319 USDT 0.5989 USDT 0.6425 USDT 0.6049 USDT
2024-03-21 0.6338 USDT 14,743,436.8055 ADA 0.6397 USDT 0.6178 USDT 0.6483 USDT 0.6312 USDT
2024-03-20 0.6028 USDT 19,111,629.8468 ADA 0.5863 USDT 0.5690 USDT 0.6434 USDT 0.6380 USDT
2024-03-19 0.6184 USDT 29,919,778.5791 ADA 0.6603 USDT 0.5914 USDT 0.6662 USDT 0.6031 USDT
2024-03-18 0.6779 USDT 23,548,674.0397 ADA 0.6814 USDT 0.6423 USDT 0.7000 USDT 0.6525 USDT
2024-03-17 0.6677 USDT 17,237,314.0510 ADA 0.6586 USDT 0.6284 USDT 0.6866 USDT 0.6761 USDT
2024-03-16 0.6825 USDT 30,398,906.2298 ADA 0.7277 USDT 0.6470 USDT 0.7350 USDT 0.6591 USDT
2024-03-15 0.7124 USDT 37,978,126.0901 ADA 0.7511 USDT 0.6678 USDT 0.7646 USDT 0.7027 USDT
2024-03-14 0.7657 USDT 30,567,675.4911 ADA 0.7640 USDT 0.7139 USDT 0.8104 USDT 0.7434 USDT
2024-03-13 0.7545 USDT 17,616,846.3040 ADA 0.7481 USDT 0.7360 USDT 0.7732 USDT 0.7539 USDT
2024-03-12 0.7402 USDT 28,000,102.3154 ADA 0.7757 USDT 0.7042 USDT 0.7760 USDT 0.7455 USDT
2024-03-11 0.7432 USDT 32,718,615.1279 ADA 0.7166 USDT 0.6842 USDT 0.7840 USDT 0.7804 USDT
2024-03-10 0.7254 USDT 15,667,225.2560 ADA 0.7417 USDT 0.6999 USDT 0.7440 USDT 0.7125 USDT
2024-03-09 0.7341 USDT 11,514,773.8877 ADA 0.7228 USDT 0.7200 USDT 0.7481 USDT 0.7420 USDT
2024-03-08 0.7259 USDT 27,512,798.7003 ADA 0.7428 USDT 0.6993 USDT 0.7546 USDT 0.7232 USDT
2024-03-07 0.7398 USDT 20,974,139.5974 ADA 0.7350 USDT 0.7184 USDT 0.7551 USDT 0.7455 USDT
123...3536