Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-04 |
0.5456 USDT |
21,941,603.1300 ADA |
0.5529 USDT |
0.5305 USDT |
0.5632 USDT |
0.5419 USDT |
| 2025-11-03 |
0.5813 USDT |
18,929,478.9006 ADA |
0.6104 USDT |
0.5666 USDT |
0.6121 USDT |
0.5764 USDT |
| 2025-11-02 |
0.6065 USDT |
18,308,685.9096 ADA |
0.6128 USDT |
0.5922 USDT |
0.6188 USDT |
0.6056 USDT |
| 2025-11-01 |
0.6113 USDT |
16,506,460.4400 ADA |
0.6091 USDT |
0.6034 USDT |
0.6177 USDT |
0.6136 USDT |
| 2025-10-31 |
0.6124 USDT |
25,442,040.3709 ADA |
0.6016 USDT |
0.6004 USDT |
0.6260 USDT |
0.6079 USDT |
| 2025-10-30 |
0.6233 USDT |
39,655,818.8796 ADA |
0.6401 USDT |
0.5939 USDT |
0.6486 USDT |
0.6018 USDT |
| 2025-10-29 |
0.6448 USDT |
30,951,878.2758 ADA |
0.6458 USDT |
0.6252 USDT |
0.6602 USDT |
0.6389 USDT |
| 2025-10-28 |
0.6653 USDT |
29,587,788.3500 ADA |
0.6669 USDT |
0.6520 USDT |
0.6755 USDT |
0.6694 USDT |
| 2025-10-27 |
0.6824 USDT |
15,470,722.2300 ADA |
0.6813 USDT |
0.6716 USDT |
0.6937 USDT |
0.6757 USDT |
| 2025-10-26 |
0.6555 USDT |
7,641,581.2500 ADA |
0.6542 USDT |
0.6467 USDT |
0.6651 USDT |
0.6617 USDT |
| 2025-10-25 |
0.6542 USDT |
15,887,399.8902 ADA |
0.6559 USDT |
0.6481 USDT |
0.6592 USDT |
0.6569 USDT |
| 2025-10-24 |
0.6492 USDT |
27,040,349.9492 ADA |
0.6429 USDT |
0.6387 USDT |
0.6638 USDT |
0.6510 USDT |
| 2025-10-23 |
0.6370 USDT |
20,787,020.9751 ADA |
0.6237 USDT |
0.6228 USDT |
0.6460 USDT |
0.6433 USDT |
| 2025-10-22 |
0.6369 USDT |
24,670,254.1100 ADA |
0.6426 USDT |
0.6231 USDT |
0.6467 USDT |
0.6386 USDT |
| 2025-10-21 |
0.6574 USDT |
32,523,541.8300 ADA |
0.6625 USDT |
0.6370 USDT |
0.6854 USDT |
0.6696 USDT |
| 2025-10-20 |
0.6610 USDT |
31,551,129.2800 ADA |
0.6529 USDT |
0.6394 USDT |
0.6760 USDT |
0.6635 USDT |
| 2025-10-19 |
0.6449 USDT |
30,821,346.0485 ADA |
0.6342 USDT |
0.6225 USDT |
0.6653 USDT |
0.6593 USDT |
| 2025-10-18 |
0.6325 USDT |
19,877,139.0130 ADA |
0.6247 USDT |
0.6229 USDT |
0.6409 USDT |
0.6352 USDT |
| 2025-10-17 |
0.6214 USDT |
53,766,833.0237 ADA |
0.6453 USDT |
0.5922 USDT |
0.6558 USDT |
0.6234 USDT |