Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.3583 USDT |
3,633,901.1400 ADA |
0.3630 USDT |
0.3540 USDT |
0.3652 USDT |
0.3552 USDT |
| 2025-12-23 |
0.3665 USDT |
5,531,480.8200 ADA |
0.3711 USDT |
0.3623 USDT |
0.3743 USDT |
0.3626 USDT |
| 2025-12-22 |
0.3721 USDT |
17,383,680.6773 ADA |
0.3662 USDT |
0.3617 USDT |
0.3821 USDT |
0.3716 USDT |
| 2025-12-21 |
0.3653 USDT |
10,811,499.1000 ADA |
0.3730 USDT |
0.3577 USDT |
0.3746 USDT |
0.3656 USDT |
| 2025-12-20 |
0.3766 USDT |
7,060,752.8800 ADA |
0.3768 USDT |
0.3723 USDT |
0.3808 USDT |
0.3754 USDT |
| 2025-12-19 |
0.3587 USDT |
7,371,066.4843 ADA |
0.3515 USDT |
0.3466 USDT |
0.3696 USDT |
0.3653 USDT |
| 2025-12-18 |
0.3652 USDT |
16,763,491.6216 ADA |
0.3674 USDT |
0.3506 USDT |
0.3794 USDT |
0.3565 USDT |
| 2025-12-17 |
0.3809 USDT |
6,587,780.9531 ADA |
0.3859 USDT |
0.3765 USDT |
0.3878 USDT |
0.3826 USDT |
| 2025-12-16 |
0.3855 USDT |
14,906,159.1000 ADA |
0.3882 USDT |
0.3775 USDT |
0.3915 USDT |
0.3860 USDT |
| 2025-12-15 |
0.4022 USDT |
6,111,572.7200 ADA |
0.3962 USDT |
0.3956 USDT |
0.4076 USDT |
0.4035 USDT |
| 2025-12-14 |
0.4036 USDT |
15,580,116.9466 ADA |
0.4106 USDT |
0.3936 USDT |
0.4115 USDT |
0.3965 USDT |
| 2025-12-13 |
0.4112 USDT |
6,094,035.4000 ADA |
0.4090 USDT |
0.4081 USDT |
0.4155 USDT |
0.4102 USDT |
| 2025-12-12 |
0.4183 USDT |
12,979,420.4544 ADA |
0.4254 USDT |
0.4037 USDT |
0.4293 USDT |
0.4133 USDT |
| 2025-12-11 |
0.4271 USDT |
14,042,558.5700 ADA |
0.4534 USDT |
0.4115 USDT |
0.4548 USDT |
0.4130 USDT |
| 2025-12-10 |
0.4642 USDT |
12,106,955.2820 ADA |
0.4697 USDT |
0.4583 USDT |
0.4759 USDT |
0.4644 USDT |
| 2025-12-09 |
0.4281 USDT |
5,139,125.2100 ADA |
0.4328 USDT |
0.4239 USDT |
0.4347 USDT |
0.4281 USDT |
| 2025-12-08 |
0.4293 USDT |
5,669,501.0143 ADA |
0.4174 USDT |
0.4144 USDT |
0.4390 USDT |
0.4315 USDT |
| 2025-12-07 |
0.4192 USDT |
14,000,907.3842 ADA |
0.4138 USDT |
0.4061 USDT |
0.4350 USDT |
0.4295 USDT |
| 2025-12-06 |
0.4136 USDT |
3,656,442.8700 ADA |
0.4157 USDT |
0.4098 USDT |
0.4177 USDT |
0.4131 USDT |
| 2025-12-05 |
0.4352 USDT |
6,274,389.7200 ADA |
0.4394 USDT |
0.4250 USDT |
0.4428 USDT |
0.4271 USDT |
| 2025-12-04 |
0.4468 USDT |
11,916,629.3200 ADA |
0.4500 USDT |
0.4345 USDT |
0.4558 USDT |
0.4406 USDT |
| 2025-12-03 |
0.4398 USDT |
19,740,490.1900 ADA |
0.4336 USDT |
0.4265 USDT |
0.4540 USDT |
0.4516 USDT |
| 2025-12-02 |
0.4106 USDT |
22,186,112.9386 ADA |
0.3857 USDT |
0.3849 USDT |
0.4388 USDT |
0.4365 USDT |
| 2025-12-01 |
0.3936 USDT |
15,432,954.1286 ADA |
0.4142 USDT |
0.3810 USDT |
0.4157 USDT |
0.3859 USDT |
| 2025-11-30 |
0.4184 USDT |
8,096,905.5500 ADA |
0.4147 USDT |
0.4135 USDT |
0.4263 USDT |
0.4245 USDT |
| 2025-11-29 |
0.4169 USDT |
12,215,898.4084 ADA |
0.4201 USDT |
0.4115 USDT |
0.4218 USDT |
0.4157 USDT |
| 2025-11-28 |
0.4272 USDT |
13,872,845.0622 ADA |
0.4330 USDT |
0.4148 USDT |
0.4370 USDT |
0.4175 USDT |
| 2025-11-27 |
0.4336 USDT |
13,062,785.5600 ADA |
0.4356 USDT |
0.4266 USDT |
0.4390 USDT |
0.4372 USDT |
| 2025-11-26 |
0.4227 USDT |
18,505,789.9461 ADA |
0.4219 USDT |
0.4105 USDT |
0.4359 USDT |
0.4326 USDT |
| 2025-11-25 |
0.4211 USDT |
7,335,203.4185 ADA |
0.4277 USDT |
0.4132 USDT |
0.4292 USDT |
0.4157 USDT |
| 2025-11-24 |
0.4141 USDT |
21,677,618.0512 ADA |
0.4087 USDT |
0.4021 USDT |
0.4302 USDT |
0.4271 USDT |
| 2025-11-23 |
0.4099 USDT |
11,718,951.4200 ADA |
0.4047 USDT |
0.4017 USDT |
0.4155 USDT |
0.4149 USDT |
| 2025-11-22 |
0.4022 USDT |
18,334,389.9100 ADA |
0.4093 USDT |
0.3908 USDT |
0.4132 USDT |
0.4003 USDT |
| 2025-11-21 |
0.4154 USDT |
30,932,195.6300 ADA |
0.4323 USDT |
0.3914 USDT |
0.4397 USDT |
0.3968 USDT |
| 2025-11-20 |
0.4519 USDT |
30,473,850.7031 ADA |
0.4641 USDT |
0.4289 USDT |
0.4722 USDT |
0.4443 USDT |
| 2025-11-19 |
0.4671 USDT |
9,873,797.3900 ADA |
0.4752 USDT |
0.4532 USDT |
0.4774 USDT |
0.4665 USDT |
| 2025-11-18 |
0.4660 USDT |
29,882,019.8889 ADA |
0.4664 USDT |
0.4562 USDT |
0.4823 USDT |
0.4822 USDT |
| 2025-11-17 |
0.4899 USDT |
11,010,414.0700 ADA |
0.4846 USDT |
0.4729 USDT |
0.4989 USDT |
0.4746 USDT |
| 2025-11-16 |
0.4906 USDT |
26,011,157.8642 ADA |
0.5035 USDT |
0.4734 USDT |
0.5093 USDT |
0.4844 USDT |
| 2025-11-15 |
0.5072 USDT |
10,080,686.9000 ADA |
0.4987 USDT |
0.4980 USDT |
0.5153 USDT |
0.5086 USDT |
| 2025-11-14 |
0.5157 USDT |
19,954,449.3400 ADA |
0.5298 USDT |
0.5000 USDT |
0.5337 USDT |
0.5164 USDT |
| 2025-11-13 |
0.5578 USDT |
16,437,735.2700 ADA |
0.5456 USDT |
0.5360 USDT |
0.5716 USDT |
0.5361 USDT |
| 2025-11-12 |
0.5607 USDT |
22,116,926.3858 ADA |
0.5566 USDT |
0.5394 USDT |
0.5808 USDT |
0.5433 USDT |
| 2025-11-11 |
0.5841 USDT |
17,596,646.5420 ADA |
0.5929 USDT |
0.5666 USDT |
0.6070 USDT |
0.5699 USDT |
| 2025-11-10 |
0.5904 USDT |
12,449,548.1171 ADA |
0.5789 USDT |
0.5739 USDT |
0.6030 USDT |
0.5832 USDT |
| 2025-11-09 |
0.5668 USDT |
20,415,136.8800 ADA |
0.5688 USDT |
0.5478 USDT |
0.5843 USDT |
0.5763 USDT |
| 2025-11-08 |
0.5801 USDT |
15,458,411.0573 ADA |
0.5764 USDT |
0.5665 USDT |
0.5930 USDT |
0.5666 USDT |
| 2025-11-07 |
0.5509 USDT |
35,475,951.8742 ADA |
0.5319 USDT |
0.5197 USDT |
0.5863 USDT |
0.5803 USDT |
| 2025-11-06 |
0.5384 USDT |
10,131,970.7500 ADA |
0.5453 USDT |
0.5324 USDT |
0.5457 USDT |
0.5382 USDT |
| 2025-11-05 |
0.5231 USDT |
15,033,123.6400 ADA |
0.5207 USDT |
0.4948 USDT |
0.5377 USDT |
0.5342 USDT |