Crypto exchange Kucoin

Market Cardano (ADA) / Tether (USDT)

Identifier on Kucoin: ADA-USDT
Date Price Volume Open Low High Close
2022-08-07 0.5159 USDT 8,479,155.8568 ADA 0.5115 USDT 0.5061 USDT 0.5218 USDT 0.5205 USDT
2022-08-06 0.5173 USDT 11,469,069.0790 ADA 0.5173 USDT 0.5104 USDT 0.5235 USDT 0.5174 USDT
2022-08-05 0.5100 USDT 18,413,677.3562 ADA 0.4996 USDT 0.4992 USDT 0.5193 USDT 0.5153 USDT
2022-08-04 0.5014 USDT 15,957,730.9150 ADA 0.5005 USDT 0.4934 USDT 0.5110 USDT 0.4987 USDT
2022-08-03 0.5063 USDT 17,981,446.1272 ADA 0.4963 USDT 0.4890 USDT 0.5167 USDT 0.5104 USDT
2022-08-02 0.4988 USDT 23,603,474.8061 ADA 0.5125 USDT 0.4886 USDT 0.5154 USDT 0.5048 USDT
2022-08-01 0.5136 USDT 18,089,768.4440 ADA 0.5161 USDT 0.5008 USDT 0.5261 USDT 0.5057 USDT
2022-07-31 0.5295 USDT 24,554,771.8307 ADA 0.5262 USDT 0.5129 USDT 0.5440 USDT 0.5177 USDT
2022-07-30 0.5313 USDT 41,667,012.0554 ADA 0.5219 USDT 0.5085 USDT 0.5566 USDT 0.5255 USDT
2022-07-29 0.5260 USDT 47,609,401.5920 ADA 0.5128 USDT 0.5063 USDT 0.5456 USDT 0.5304 USDT
2022-07-28 0.5071 USDT 48,108,541.6153 ADA 0.5110 USDT 0.4877 USDT 0.5242 USDT 0.5162 USDT
2022-07-27 0.4782 USDT 30,198,941.6227 ADA 0.4678 USDT 0.4588 USDT 0.5009 USDT 0.4975 USDT
2022-07-26 0.4631 USDT 26,363,078.8548 ADA 0.4753 USDT 0.4510 USDT 0.4773 USDT 0.4670 USDT
2022-07-25 0.4951 USDT 16,646,081.4460 ADA 0.5119 USDT 0.4841 USDT 0.5153 USDT 0.4922 USDT
2022-07-24 0.5208 USDT 23,295,017.0518 ADA 0.5170 USDT 0.5095 USDT 0.5363 USDT 0.5183 USDT
2022-07-23 0.4844 USDT 18,028,741.6110 ADA 0.4829 USDT 0.4720 USDT 0.4982 USDT 0.4837 USDT
2022-07-22 0.4992 USDT 16,828,427.4469 ADA 0.4994 USDT 0.4887 USDT 0.5112 USDT 0.4904 USDT
2022-07-21 0.4874 USDT 37,071,953.1917 ADA 0.4908 USDT 0.4755 USDT 0.5023 USDT 0.4981 USDT
2022-07-20 0.5256 USDT 48,560,131.1922 ADA 0.5150 USDT 0.5048 USDT 0.5487 USDT 0.5119 USDT
2022-07-19 0.4982 USDT 43,449,847.7314 ADA 0.4904 USDT 0.4732 USDT 0.5256 USDT 0.5171 USDT
2022-07-18 0.4783 USDT 33,887,657.9020 ADA 0.4478 USDT 0.4458 USDT 0.4995 USDT 0.4822 USDT
2022-07-17 0.4534 USDT 16,983,221.1249 ADA 0.4578 USDT 0.4415 USDT 0.4658 USDT 0.4469 USDT
2022-07-16 0.4449 USDT 16,669,843.2843 ADA 0.4418 USDT 0.4317 USDT 0.4591 USDT 0.4522 USDT
2022-07-15 0.4405 USDT 17,689,246.4790 ADA 0.4417 USDT 0.4325 USDT 0.4493 USDT 0.4363 USDT
2022-07-14 0.4317 USDT 26,943,148.4569 ADA 0.4383 USDT 0.4170 USDT 0.4470 USDT 0.4384 USDT
2022-07-13 0.4200 USDT 29,485,687.2484 ADA 0.4169 USDT 0.4031 USDT 0.4353 USDT 0.4276 USDT
2022-07-12 0.4337 USDT 17,224,804.8284 ADA 0.4347 USDT 0.4262 USDT 0.4422 USDT 0.4344 USDT
2022-07-11 0.4493 USDT 18,010,523.7150 ADA 0.4626 USDT 0.4390 USDT 0.4628 USDT 0.4401 USDT
2022-07-10 0.4663 USDT 14,799,934.6936 ADA 0.4781 USDT 0.4552 USDT 0.4798 USDT 0.4623 USDT
2022-07-09 0.4766 USDT 13,386,483.4939 ADA 0.4659 USDT 0.4653 USDT 0.4848 USDT 0.4812 USDT
2022-07-08 0.4728 USDT 24,321,410.0828 ADA 0.4776 USDT 0.4596 USDT 0.4929 USDT 0.4661 USDT
2022-07-07 0.4691 USDT 19,296,184.6346 ADA 0.4623 USDT 0.4610 USDT 0.4824 USDT 0.4798 USDT
2022-07-06 0.4575 USDT 24,144,735.5897 ADA 0.4572 USDT 0.4473 USDT 0.4650 USDT 0.4632 USDT
2022-07-05 0.4559 USDT 22,600,703.3556 ADA 0.4698 USDT 0.4439 USDT 0.4718 USDT 0.4606 USDT
2022-07-04 0.4588 USDT 23,796,970.6009 ADA 0.4561 USDT 0.4440 USDT 0.4760 USDT 0.4596 USDT
2022-07-03 0.4521 USDT 19,024,580.3171 ADA 0.4560 USDT 0.4436 USDT 0.4629 USDT 0.4570 USDT
2022-07-02 0.4502 USDT 18,703,056.8028 ADA 0.4488 USDT 0.4400 USDT 0.4617 USDT 0.4591 USDT
2022-07-01 0.4552 USDT 25,902,700.9196 ADA 0.4600 USDT 0.4425 USDT 0.4743 USDT 0.4488 USDT
2022-06-30 0.4492 USDT 32,205,233.5317 ADA 0.4663 USDT 0.4353 USDT 0.4677 USDT 0.4451 USDT
2022-06-29 0.4685 USDT 27,010,577.4780 ADA 0.4693 USDT 0.4587 USDT 0.4771 USDT 0.4659 USDT
2022-06-28 0.4835 USDT 28,465,704.2992 ADA 0.4856 USDT 0.4707 USDT 0.4975 USDT 0.4780 USDT
2022-06-27 0.4930 USDT 33,152,472.1764 ADA 0.4897 USDT 0.4756 USDT 0.5087 USDT 0.4853 USDT
2022-06-26 0.5105 USDT 44,553,914.3445 ADA 0.4984 USDT 0.4931 USDT 0.5298 USDT 0.5064 USDT
2022-06-25 0.4939 USDT 27,533,454.3040 ADA 0.4982 USDT 0.4784 USDT 0.5078 USDT 0.4975 USDT
2022-06-24 0.4956 USDT 29,935,289.7726 ADA 0.4801 USDT 0.4759 USDT 0.5071 USDT 0.5046 USDT
2022-06-23 0.4706 USDT 28,558,143.3958 ADA 0.4592 USDT 0.4565 USDT 0.4797 USDT 0.4771 USDT
2022-06-22 0.4687 USDT 36,275,975.9350 ADA 0.4811 USDT 0.4561 USDT 0.4812 USDT 0.4582 USDT
2022-06-21 0.4957 USDT 52,232,347.4005 ADA 0.4916 USDT 0.4750 USDT 0.5113 USDT 0.4781 USDT
2022-06-20 0.4858 USDT 61,581,974.9929 ADA 0.4851 USDT 0.4613 USDT 0.5088 USDT 0.4883 USDT
2022-06-19 0.4610 USDT 56,537,290.8085 ADA 0.4549 USDT 0.4359 USDT 0.4900 USDT 0.4819 USDT