Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.9951 USDT |
11,120,331.7028 ADA |
0.9866 USDT |
0.9636 USDT |
1.0098 USDT |
0.9782 USDT |
| 2025-01-23 |
0.9811 USDT |
9,079,686.2291 ADA |
0.9825 USDT |
0.9511 USDT |
1.0124 USDT |
0.9982 USDT |
| 2025-01-22 |
0.9992 USDT |
9,462,821.2100 ADA |
1.0058 USDT |
0.9782 USDT |
1.0199 USDT |
0.9898 USDT |
| 2025-01-21 |
0.9920 USDT |
12,236,214.1799 ADA |
1.0092 USDT |
0.9514 USDT |
1.0289 USDT |
1.0051 USDT |
| 2025-01-20 |
1.0378 USDT |
40,832,708.6966 ADA |
0.9925 USDT |
0.9601 USDT |
1.1016 USDT |
1.0170 USDT |
| 2025-01-19 |
1.0519 USDT |
47,045,992.9266 ADA |
1.1042 USDT |
0.9719 USDT |
1.1520 USDT |
1.0051 USDT |
| 2025-01-18 |
1.0776 USDT |
14,956,979.4360 ADA |
1.1330 USDT |
1.0485 USDT |
1.1463 USDT |
1.0761 USDT |
| 2025-01-17 |
1.1241 USDT |
16,885,940.4478 ADA |
1.0893 USDT |
1.0855 USDT |
1.1663 USDT |
1.1372 USDT |
| 2025-01-16 |
1.0878 USDT |
15,306,790.0853 ADA |
1.0752 USDT |
1.0272 USDT |
1.1450 USDT |
1.1290 USDT |
| 2025-01-15 |
1.0430 USDT |
17,363,251.8273 ADA |
0.9969 USDT |
0.9860 USDT |
1.0827 USDT |
1.0637 USDT |
| 2025-01-14 |
0.9688 USDT |
13,503,397.0205 ADA |
0.9443 USDT |
0.9380 USDT |
0.9971 USDT |
0.9810 USDT |
| 2025-01-13 |
0.9224 USDT |
13,749,771.0236 ADA |
0.9676 USDT |
0.8762 USDT |
0.9937 USDT |
0.9419 USDT |
| 2025-01-12 |
1.0039 USDT |
6,131,806.5999 ADA |
0.9952 USDT |
0.9760 USDT |
1.0363 USDT |
0.9924 USDT |
| 2025-01-11 |
0.9483 USDT |
5,738,904.7308 ADA |
0.9300 USDT |
0.9138 USDT |
0.9999 USDT |
0.9994 USDT |
| 2025-01-10 |
0.9372 USDT |
22,265,014.5067 ADA |
0.9044 USDT |
0.9036 USDT |
0.9737 USDT |
0.9305 USDT |
| 2025-01-09 |
0.9206 USDT |
21,541,045.4922 ADA |
0.9468 USDT |
0.8800 USDT |
0.9601 USDT |
0.9011 USDT |
| 2025-01-08 |
0.9797 USDT |
26,977,395.8456 ADA |
0.9887 USDT |
0.9119 USDT |
1.0249 USDT |
0.9450 USDT |
| 2025-01-07 |
1.0977 USDT |
11,707,316.2152 ADA |
1.0928 USDT |
1.0289 USDT |
1.1514 USDT |
1.0520 USDT |
| 2025-01-06 |
1.0911 USDT |
7,537,553.8994 ADA |
1.0913 USDT |
1.0619 USDT |
1.1160 USDT |
1.1005 USDT |
| 2025-01-05 |
1.0843 USDT |
5,828,842.2400 ADA |
1.0709 USDT |
1.0526 USDT |
1.1129 USDT |
1.0926 USDT |
| 2025-01-04 |
1.0768 USDT |
4,661,363.3746 ADA |
1.0892 USDT |
1.0563 USDT |
1.1141 USDT |
1.0680 USDT |
| 2025-01-03 |
1.0655 USDT |
15,811,899.0090 ADA |
0.9615 USDT |
0.9572 USDT |
1.1187 USDT |
1.0933 USDT |
| 2025-01-02 |
0.9549 USDT |
7,328,556.6794 ADA |
0.9226 USDT |
0.9226 USDT |
0.9824 USDT |
0.9501 USDT |
| 2025-01-01 |
0.8638 USDT |
5,303,757.6408 ADA |
0.8451 USDT |
0.8382 USDT |
0.8934 USDT |
0.8907 USDT |
| 2024-12-31 |
0.8571 USDT |
7,232,507.3690 ADA |
0.8616 USDT |
0.8395 USDT |
0.8788 USDT |
0.8426 USDT |
| 2024-12-30 |
0.8607 USDT |
6,504,651.9351 ADA |
0.8589 USDT |
0.8296 USDT |
0.9045 USDT |
0.8671 USDT |
| 2024-12-29 |
0.8864 USDT |
3,295,789.5014 ADA |
0.8895 USDT |
0.8551 USDT |
0.9121 USDT |
0.8623 USDT |
| 2024-12-28 |
0.8774 USDT |
3,793,732.8889 ADA |
0.8770 USDT |
0.8663 USDT |
0.8936 USDT |
0.8894 USDT |
| 2024-12-27 |
0.8836 USDT |
5,080,493.8900 ADA |
0.8611 USDT |
0.8553 USDT |
0.9149 USDT |
0.8858 USDT |
| 2024-12-26 |
0.8792 USDT |
5,815,510.5686 ADA |
0.9175 USDT |
0.8521 USDT |
0.9278 USDT |
0.8635 USDT |
| 2024-12-25 |
0.9188 USDT |
4,099,520.9100 ADA |
0.9356 USDT |
0.8994 USDT |
0.9402 USDT |
0.9171 USDT |
| 2024-12-24 |
0.9199 USDT |
6,839,408.3896 ADA |
0.9264 USDT |
0.8920 USDT |
0.9505 USDT |
0.9407 USDT |
| 2024-12-23 |
0.8935 USDT |
3,583,202.0600 ADA |
0.8832 USDT |
0.8616 USDT |
0.9154 USDT |
0.8817 USDT |
| 2024-12-22 |
0.8965 USDT |
5,218,059.7173 ADA |
0.9051 USDT |
0.8698 USDT |
0.9252 USDT |
0.8787 USDT |
| 2024-12-21 |
0.9545 USDT |
13,697,447.2916 ADA |
0.9504 USDT |
0.8917 USDT |
0.9999 USDT |
0.9047 USDT |
| 2024-12-20 |
0.8356 USDT |
25,132,466.9333 ADA |
0.8807 USDT |
0.7621 USDT |
0.9231 USDT |
0.9207 USDT |
| 2024-12-19 |
0.9216 USDT |
27,231,524.6023 ADA |
0.9680 USDT |
0.8507 USDT |
0.9934 USDT |
0.8510 USDT |
| 2024-12-18 |
1.0093 USDT |
14,423,106.7821 ADA |
1.0522 USDT |
0.9536 USDT |
1.0599 USDT |
0.9843 USDT |
| 2024-12-17 |
1.0800 USDT |
11,200,938.6432 ADA |
1.0774 USDT |
1.0422 USDT |
1.1114 USDT |
1.0492 USDT |
| 2024-12-16 |
1.0891 USDT |
9,128,673.9400 ADA |
1.0996 USDT |
1.0478 USDT |
1.1206 USDT |
1.1052 USDT |
| 2024-12-15 |
1.0759 USDT |
3,758,949.9677 ADA |
1.0609 USDT |
1.0388 USDT |
1.0966 USDT |
1.0892 USDT |
| 2024-12-14 |
1.0838 USDT |
7,471,122.4205 ADA |
1.1212 USDT |
1.0440 USDT |
1.1330 USDT |
1.0626 USDT |
| 2024-12-13 |
1.1019 USDT |
7,247,107.1223 ADA |
1.1231 USDT |
1.0768 USDT |
1.1306 USDT |
1.1169 USDT |
| 2024-12-12 |
1.1368 USDT |
12,638,207.1957 ADA |
1.0868 USDT |
1.0730 USDT |
1.1817 USDT |
1.1291 USDT |
| 2024-12-11 |
1.0570 USDT |
23,531,548.7762 ADA |
1.0213 USDT |
0.9710 USDT |
1.1143 USDT |
1.0890 USDT |
| 2024-12-10 |
0.9900 USDT |
24,267,797.5210 ADA |
1.0037 USDT |
0.9187 USDT |
1.0385 USDT |
0.9200 USDT |
| 2024-12-09 |
1.1331 USDT |
11,214,643.1188 ADA |
1.1934 USDT |
1.0934 USDT |
1.1934 USDT |
1.1140 USDT |
| 2024-12-08 |
1.1972 USDT |
9,032,640.5054 ADA |
1.2102 USDT |
1.1727 USDT |
1.2238 USDT |
1.1805 USDT |
| 2024-12-07 |
1.2102 USDT |
7,495,617.5335 ADA |
1.2275 USDT |
1.1872 USDT |
1.2365 USDT |
1.1993 USDT |
| 2024-12-06 |
1.1888 USDT |
11,326,978.1020 ADA |
1.1599 USDT |
1.1347 USDT |
1.2299 USDT |
1.2296 USDT |