Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-15 |
0.2399 USDT |
4,012,761.1700 ADA |
0.2395 USDT |
0.2381 USDT |
0.2419 USDT |
0.2393 USDT |
| 2026-04-14 |
0.2438 USDT |
9,341,573.2717 ADA |
0.2489 USDT |
0.2386 USDT |
0.2495 USDT |
0.2397 USDT |
| 2026-04-13 |
0.2410 USDT |
13,951,921.6657 ADA |
0.2363 USDT |
0.2360 USDT |
0.2489 USDT |
0.2487 USDT |
| 2026-04-12 |
0.2425 USDT |
13,140,401.6646 ADA |
0.2496 USDT |
0.2355 USDT |
0.2505 USDT |
0.2362 USDT |
| 2026-04-11 |
0.2511 USDT |
11,688,937.7327 ADA |
0.2542 USDT |
0.2467 USDT |
0.2554 USDT |
0.2495 USDT |
| 2026-04-10 |
0.2535 USDT |
9,457,739.3900 ADA |
0.2542 USDT |
0.2498 USDT |
0.2589 USDT |
0.2542 USDT |
| 2026-04-09 |
0.2529 USDT |
14,589,859.5366 ADA |
0.2508 USDT |
0.2480 USDT |
0.2609 USDT |
0.2540 USDT |
| 2026-04-08 |
0.2579 USDT |
11,477,607.0929 ADA |
0.2628 USDT |
0.2498 USDT |
0.2645 USDT |
0.2508 USDT |
| 2026-04-07 |
0.2476 USDT |
20,681,379.7247 ADA |
0.2460 USDT |
0.2400 USDT |
0.2663 USDT |
0.2633 USDT |
| 2026-04-06 |
0.2544 USDT |
12,988,148.6290 ADA |
0.2509 USDT |
0.2447 USDT |
0.2600 USDT |
0.2460 USDT |
| 2026-04-05 |
0.2439 USDT |
10,118,668.2700 ADA |
0.2480 USDT |
0.2400 USDT |
0.2509 USDT |
0.2501 USDT |
| 2026-04-04 |
0.2459 USDT |
6,061,925.6441 ADA |
0.2462 USDT |
0.2433 USDT |
0.2499 USDT |
0.2478 USDT |
| 2026-04-03 |
0.2459 USDT |
9,325,045.8331 ADA |
0.2395 USDT |
0.2389 USDT |
0.2513 USDT |
0.2454 USDT |
| 2026-04-02 |
0.2408 USDT |
13,040,962.1495 ADA |
0.2485 USDT |
0.2349 USDT |
0.2506 USDT |
0.2391 USDT |
| 2026-04-01 |
0.2484 USDT |
12,436,712.3000 ADA |
0.2418 USDT |
0.2414 USDT |
0.2547 USDT |
0.2481 USDT |
| 2026-03-31 |
0.2419 USDT |
18,539,449.0700 ADA |
0.2435 USDT |
0.2347 USDT |
0.2494 USDT |
0.2418 USDT |
| 2026-03-30 |
0.2468 USDT |
10,956,783.1248 ADA |
0.2400 USDT |
0.2395 USDT |
0.2527 USDT |
0.2431 USDT |
| 2026-03-29 |
0.2421 USDT |
12,962,239.8800 ADA |
0.2459 USDT |
0.2328 USDT |
0.2473 USDT |
0.2398 USDT |
| 2026-03-28 |
0.2486 USDT |
10,894,621.2155 ADA |
0.2461 USDT |
0.2441 USDT |
0.2530 USDT |
0.2457 USDT |
| 2026-03-27 |
0.2491 USDT |
12,891,206.7485 ADA |
0.2547 USDT |
0.2439 USDT |
0.2561 USDT |
0.2462 USDT |
| 2026-03-26 |
0.2587 USDT |
11,097,314.0954 ADA |
0.2706 USDT |
0.2527 USDT |
0.2707 USDT |
0.2547 USDT |
| 2026-03-25 |
0.2704 USDT |
12,323,784.3600 ADA |
0.2666 USDT |
0.2657 USDT |
0.2767 USDT |
0.2701 USDT |
| 2026-03-24 |
0.2628 USDT |
16,450,356.8546 ADA |
0.2619 USDT |
0.2581 USDT |
0.2683 USDT |
0.2659 USDT |
| 2026-03-23 |
0.2583 USDT |
29,754,573.6035 ADA |
0.2507 USDT |
0.2477 USDT |
0.2669 USDT |
0.2617 USDT |
| 2026-03-22 |
0.2555 USDT |
15,806,055.2456 ADA |
0.2572 USDT |
0.2481 USDT |
0.2603 USDT |
0.2508 USDT |
| 2026-03-21 |
0.2649 USDT |
5,409,296.1400 ADA |
0.2661 USDT |
0.2630 USDT |
0.2673 USDT |
0.2630 USDT |
| 2026-03-20 |
0.2691 USDT |
18,241,329.2443 ADA |
0.2677 USDT |
0.2618 USDT |
0.2730 USDT |
0.2660 USDT |
| 2026-03-19 |
0.2689 USDT |
13,760,320.0966 ADA |
0.2743 USDT |
0.2626 USDT |
0.2766 USDT |
0.2673 USDT |
| 2026-03-18 |
0.2794 USDT |
17,605,924.2800 ADA |
0.2890 USDT |
0.2693 USDT |
0.2953 USDT |
0.2742 USDT |
| 2026-03-17 |
0.2879 USDT |
16,023,305.2700 ADA |
0.2904 USDT |
0.2819 USDT |
0.2932 USDT |
0.2891 USDT |
| 2026-03-16 |
0.2847 USDT |
24,702,370.4800 ADA |
0.2703 USDT |
0.2688 USDT |
0.2934 USDT |
0.2903 USDT |
| 2026-03-15 |
0.2649 USDT |
22,420,470.1653 ADA |
0.2636 USDT |
0.2613 USDT |
0.2719 USDT |
0.2700 USDT |
| 2026-03-14 |
0.2621 USDT |
11,888,050.9127 ADA |
0.2655 USDT |
0.2584 USDT |
0.2665 USDT |
0.2633 USDT |
| 2026-03-13 |
0.2722 USDT |
25,774,704.6257 ADA |
0.2634 USDT |
0.2630 USDT |
0.2814 USDT |
0.2654 USDT |
| 2026-03-12 |
0.2618 USDT |
9,398,110.8100 ADA |
0.2627 USDT |
0.2580 USDT |
0.2658 USDT |
0.2632 USDT |
| 2026-03-11 |
0.2624 USDT |
22,203,391.3487 ADA |
0.2620 USDT |
0.2566 USDT |
0.2678 USDT |
0.2626 USDT |
| 2026-03-10 |
0.2654 USDT |
22,982,380.6289 ADA |
0.2553 USDT |
0.2550 USDT |
0.2740 USDT |
0.2619 USDT |
| 2026-03-09 |
0.2551 USDT |
38,118,141.9302 ADA |
0.2492 USDT |
0.2489 USDT |
0.2628 USDT |
0.2548 USDT |
| 2026-03-08 |
0.2518 USDT |
14,062,002.6700 ADA |
0.2544 USDT |
0.2460 USDT |
0.2573 USDT |
0.2493 USDT |
| 2026-03-07 |
0.2552 USDT |
12,016,744.6200 ADA |
0.2590 USDT |
0.2519 USDT |
0.2609 USDT |
0.2549 USDT |
| 2026-03-06 |
0.2649 USDT |
13,861,899.3100 ADA |
0.2692 USDT |
0.2555 USDT |
0.2720 USDT |
0.2592 USDT |
| 2026-03-05 |
0.2726 USDT |
21,651,262.8309 ADA |
0.2763 USDT |
0.2654 USDT |
0.2781 USDT |
0.2691 USDT |
| 2026-03-04 |
0.2696 USDT |
27,347,747.8300 ADA |
0.2626 USDT |
0.2582 USDT |
0.2842 USDT |
0.2802 USDT |
| 2026-03-03 |
0.2684 USDT |
14,406,534.6596 ADA |
0.2772 USDT |
0.2615 USDT |
0.2772 USDT |
0.2663 USDT |
| 2026-03-02 |
0.2770 USDT |
28,687,094.2355 ADA |
0.2735 USDT |
0.2685 USDT |
0.2886 USDT |
0.2799 USDT |
| 2026-03-01 |
0.2825 USDT |
18,350,231.0476 ADA |
0.2811 USDT |
0.2729 USDT |
0.2921 USDT |
0.2729 USDT |
| 2026-02-28 |
0.2685 USDT |
22,887,877.1228 ADA |
0.2778 USDT |
0.2594 USDT |
0.2796 USDT |
0.2677 USDT |
| 2026-02-27 |
0.2862 USDT |
17,040,630.5894 ADA |
0.2871 USDT |
0.2744 USDT |
0.2963 USDT |
0.2755 USDT |
| 2026-02-26 |
0.2920 USDT |
19,946,016.2920 ADA |
0.2971 USDT |
0.2823 USDT |
0.3008 USDT |
0.2876 USDT |
| 2026-02-25 |
0.2764 USDT |
15,806,932.8100 ADA |
0.2587 USDT |
0.2580 USDT |
0.2955 USDT |
0.2953 USDT |