Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.2710 USDT |
2,725,547.6000 ADA |
0.2722 USDT |
0.2686 USDT |
0.2736 USDT |
0.2700 USDT |
| 2026-02-07 |
0.2736 USDT |
21,998,396.8600 ADA |
0.2762 USDT |
0.2657 USDT |
0.2798 USDT |
0.2732 USDT |
| 2026-02-06 |
0.2490 USDT |
54,805,488.7603 ADA |
0.2455 USDT |
0.2207 USDT |
0.2842 USDT |
0.2768 USDT |
| 2026-02-05 |
0.2742 USDT |
30,484,215.6424 ADA |
0.2864 USDT |
0.2553 USDT |
0.2899 USDT |
0.2613 USDT |
| 2026-02-04 |
0.2950 USDT |
30,987,339.7065 ADA |
0.2917 USDT |
0.2814 USDT |
0.3026 USDT |
0.2895 USDT |
| 2026-02-03 |
0.2960 USDT |
27,606,230.2794 ADA |
0.2993 USDT |
0.2818 USDT |
0.3048 USDT |
0.2993 USDT |
| 2026-02-02 |
0.2853 USDT |
43,867,176.5242 ADA |
0.2860 USDT |
0.2746 USDT |
0.2970 USDT |
0.2954 USDT |
| 2026-02-01 |
0.2956 USDT |
12,004,126.9900 ADA |
0.2937 USDT |
0.2916 USDT |
0.2991 USDT |
0.2970 USDT |
| 2026-01-31 |
0.2953 USDT |
37,380,245.0300 ADA |
0.3209 USDT |
0.2689 USDT |
0.3223 USDT |
0.2843 USDT |
| 2026-01-30 |
0.3245 USDT |
14,696,711.6184 ADA |
0.3347 USDT |
0.3183 USDT |
0.3359 USDT |
0.3270 USDT |
| 2026-01-29 |
0.3460 USDT |
7,241,722.7699 ADA |
0.3585 USDT |
0.3309 USDT |
0.3591 USDT |
0.3334 USDT |
| 2026-01-28 |
0.3588 USDT |
5,701,667.4771 ADA |
0.3609 USDT |
0.3547 USDT |
0.3650 USDT |
0.3567 USDT |
| 2026-01-27 |
0.3525 USDT |
5,820,593.9300 ADA |
0.3522 USDT |
0.3477 USDT |
0.3578 USDT |
0.3572 USDT |
| 2026-01-26 |
0.3497 USDT |
6,642,709.9200 ADA |
0.3391 USDT |
0.3388 USDT |
0.3584 USDT |
0.3534 USDT |
| 2026-01-25 |
0.3450 USDT |
9,453,296.4900 ADA |
0.3584 USDT |
0.3329 USDT |
0.3602 USDT |
0.3372 USDT |
| 2026-01-24 |
0.3600 USDT |
737,345.8200 ADA |
0.3603 USDT |
0.3585 USDT |
0.3625 USDT |
0.3596 USDT |
| 2026-01-23 |
0.3605 USDT |
7,144,022.3778 ADA |
0.3595 USDT |
0.3526 USDT |
0.3706 USDT |
0.3605 USDT |
| 2026-01-22 |
0.3632 USDT |
3,633,484.3500 ADA |
0.3663 USDT |
0.3555 USDT |
0.3690 USDT |
0.3621 USDT |
| 2026-01-21 |
0.3587 USDT |
2,110,267.2100 ADA |
0.3507 USDT |
0.3505 USDT |
0.3631 USDT |
0.3580 USDT |
| 2026-01-20 |
0.3604 USDT |
8,077,391.4598 ADA |
0.3703 USDT |
0.3499 USDT |
0.3705 USDT |
0.3518 USDT |
| 2026-01-19 |
0.3636 USDT |
14,570,834.9816 ADA |
0.3757 USDT |
0.3500 USDT |
0.3757 USDT |
0.3721 USDT |
| 2026-01-18 |
0.3947 USDT |
2,218,235.2108 ADA |
0.3970 USDT |
0.3921 USDT |
0.3989 USDT |
0.3926 USDT |
| 2026-01-17 |
0.3975 USDT |
3,365,843.3700 ADA |
0.3956 USDT |
0.3936 USDT |
0.4042 USDT |
0.4030 USDT |
| 2026-01-16 |
0.3885 USDT |
5,487,732.3000 ADA |
0.3936 USDT |
0.3791 USDT |
0.3945 USDT |
0.3845 USDT |
| 2026-01-15 |
0.4014 USDT |
10,627,385.2699 ADA |
0.4144 USDT |
0.3896 USDT |
0.4144 USDT |
0.3911 USDT |
| 2026-01-14 |
0.4193 USDT |
9,864,231.8300 ADA |
0.4219 USDT |
0.4097 USDT |
0.4271 USDT |
0.4135 USDT |
| 2026-01-13 |
0.4030 USDT |
13,103,631.7303 ADA |
0.3861 USDT |
0.3852 USDT |
0.4250 USDT |
0.4224 USDT |
| 2026-01-12 |
0.3925 USDT |
10,555,442.8000 ADA |
0.3908 USDT |
0.3815 USDT |
0.4036 USDT |
0.3931 USDT |
| 2026-01-11 |
0.3924 USDT |
3,367,957.9699 ADA |
0.3886 USDT |
0.3877 USDT |
0.3972 USDT |
0.3941 USDT |
| 2026-01-10 |
0.3892 USDT |
3,412,392.2500 ADA |
0.3914 USDT |
0.3846 USDT |
0.3925 USDT |
0.3896 USDT |
| 2026-01-09 |
0.3955 USDT |
10,647,617.3700 ADA |
0.3956 USDT |
0.3877 USDT |
0.4052 USDT |
0.3918 USDT |
| 2026-01-08 |
0.3939 USDT |
13,785,298.5232 ADA |
0.4022 USDT |
0.3848 USDT |
0.4047 USDT |
0.3950 USDT |
| 2026-01-07 |
0.4106 USDT |
8,397,412.2943 ADA |
0.4195 USDT |
0.4004 USDT |
0.4227 USDT |
0.4029 USDT |
| 2026-01-06 |
0.4206 USDT |
16,926,360.0299 ADA |
0.4212 USDT |
0.4013 USDT |
0.4374 USDT |
0.4071 USDT |
| 2026-01-05 |
0.4010 USDT |
9,306,813.7881 ADA |
0.4006 USDT |
0.3938 USDT |
0.4082 USDT |
0.4047 USDT |
| 2026-01-04 |
0.3982 USDT |
8,252,972.9240 ADA |
0.3894 USDT |
0.3888 USDT |
0.4055 USDT |
0.4015 USDT |
| 2026-01-03 |
0.3896 USDT |
8,082,566.3200 ADA |
0.3949 USDT |
0.3827 USDT |
0.3991 USDT |
0.3898 USDT |
| 2026-01-02 |
0.3608 USDT |
8,422,446.2800 ADA |
0.3566 USDT |
0.3546 USDT |
0.3676 USDT |
0.3642 USDT |
| 2026-01-01 |
0.3472 USDT |
13,704,988.3019 ADA |
0.3335 USDT |
0.3321 USDT |
0.3606 USDT |
0.3576 USDT |
| 2025-12-31 |
0.3481 USDT |
7,306,668.9300 ADA |
0.3514 USDT |
0.3374 USDT |
0.3536 USDT |
0.3382 USDT |
| 2025-12-30 |
0.3529 USDT |
8,112,649.0943 ADA |
0.3532 USDT |
0.3482 USDT |
0.3569 USDT |
0.3513 USDT |
| 2025-12-29 |
0.3691 USDT |
18,890,868.9408 ADA |
0.3688 USDT |
0.3505 USDT |
0.3847 USDT |
0.3511 USDT |
| 2025-12-28 |
0.3696 USDT |
8,686,694.8800 ADA |
0.3699 USDT |
0.3615 USDT |
0.3768 USDT |
0.3635 USDT |
| 2025-12-27 |
0.3546 USDT |
4,003,563.8100 ADA |
0.3496 USDT |
0.3487 USDT |
0.3588 USDT |
0.3564 USDT |
| 2025-12-26 |
0.3525 USDT |
6,848,383.0296 ADA |
0.3435 USDT |
0.3419 USDT |
0.3583 USDT |
0.3484 USDT |
| 2025-12-25 |
0.3558 USDT |
6,546,419.2565 ADA |
0.3567 USDT |
0.3496 USDT |
0.3614 USDT |
0.3593 USDT |
| 2025-12-24 |
0.3572 USDT |
7,087,721.9784 ADA |
0.3630 USDT |
0.3522 USDT |
0.3652 USDT |
0.3558 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 |