Crypto exchange Kucoin

Market Cardano (ADA) / Tether (USDT)

Identifier on Kucoin: ADA-USDT
Date Price Volume Open Low High Close
2024-02-08 0.5232 USDT 20,672,021.2925 ADA 0.5025 USDT 0.5022 USDT 0.5360 USDT 0.5292 USDT
2024-02-07 0.4868 USDT 17,944,830.3823 ADA 0.4983 USDT 0.4741 USDT 0.5024 USDT 0.5001 USDT
2024-02-06 0.4962 USDT 7,498,092.7813 ADA 0.4943 USDT 0.4887 USDT 0.5040 USDT 0.4994 USDT
2024-02-05 0.4969 USDT 6,600,669.0036 ADA 0.4933 USDT 0.4884 USDT 0.5060 USDT 0.4911 USDT
2024-02-04 0.5061 USDT 5,253,370.0393 ADA 0.5125 USDT 0.5004 USDT 0.5125 USDT 0.5010 USDT
2024-02-03 0.5193 USDT 7,162,663.6360 ADA 0.5146 USDT 0.5117 USDT 0.5257 USDT 0.5167 USDT
2024-02-02 0.5137 USDT 12,862,937.9112 ADA 0.5078 USDT 0.5043 USDT 0.5244 USDT 0.5116 USDT
2024-02-01 0.4985 USDT 18,583,905.6544 ADA 0.4975 USDT 0.4858 USDT 0.5103 USDT 0.5057 USDT
2024-01-31 0.5070 USDT 25,087,347.2083 ADA 0.5137 USDT 0.4934 USDT 0.5202 USDT 0.4987 USDT
2024-01-30 0.5265 USDT 12,628,093.8513 ADA 0.5261 USDT 0.5152 USDT 0.5367 USDT 0.5202 USDT
2024-01-29 0.5018 USDT 11,699,152.1957 ADA 0.4903 USDT 0.4837 USDT 0.5254 USDT 0.5227 USDT
2024-01-28 0.4932 USDT 10,146,638.7812 ADA 0.4861 USDT 0.4833 USDT 0.5005 USDT 0.4875 USDT
2024-01-27 0.4842 USDT 6,274,058.9478 ADA 0.4850 USDT 0.4755 USDT 0.4899 USDT 0.4851 USDT
2024-01-26 0.4802 USDT 10,810,899.2218 ADA 0.4667 USDT 0.4629 USDT 0.4903 USDT 0.4838 USDT
2024-01-25 0.4709 USDT 10,832,968.2277 ADA 0.4765 USDT 0.4586 USDT 0.4839 USDT 0.4667 USDT
2024-01-24 0.4719 USDT 12,083,231.6002 ADA 0.4773 USDT 0.4643 USDT 0.4805 USDT 0.4708 USDT
2024-01-23 0.4641 USDT 22,081,964.0720 ADA 0.4785 USDT 0.4475 USDT 0.4861 USDT 0.4667 USDT
2024-01-22 0.4922 USDT 13,205,229.6135 ADA 0.5031 USDT 0.4767 USDT 0.5062 USDT 0.4800 USDT
2024-01-21 0.5157 USDT 7,031,644.9825 ADA 0.5158 USDT 0.5095 USDT 0.5203 USDT 0.5113 USDT
2024-01-20 0.5112 USDT 12,091,406.4598 ADA 0.5043 USDT 0.4987 USDT 0.5177 USDT 0.5140 USDT
2024-01-19 0.4914 USDT 13,321,195.9706 ADA 0.5024 USDT 0.4711 USDT 0.5050 USDT 0.4986 USDT
2024-01-18 0.5116 USDT 15,982,362.5623 ADA 0.5282 USDT 0.4954 USDT 0.5282 USDT 0.5018 USDT
2024-01-17 0.5308 USDT 6,578,468.0325 ADA 0.5356 USDT 0.5213 USDT 0.5395 USDT 0.5290 USDT
2024-01-16 0.5372 USDT 7,985,930.6301 ADA 0.5278 USDT 0.5252 USDT 0.5482 USDT 0.5450 USDT
2024-01-15 0.5325 USDT 8,452,662.4429 ADA 0.5251 USDT 0.5217 USDT 0.5416 USDT 0.5302 USDT
2024-01-14 0.5421 USDT 9,501,683.9666 ADA 0.5490 USDT 0.5285 USDT 0.5501 USDT 0.5294 USDT
2024-01-13 0.5466 USDT 10,113,015.0929 ADA 0.5478 USDT 0.5311 USDT 0.5539 USDT 0.5489 USDT
2024-01-12 0.5694 USDT 23,649,024.6567 ADA 0.5819 USDT 0.5401 USDT 0.5889 USDT 0.5622 USDT
2024-01-11 0.5840 USDT 48,429,769.4489 ADA 0.5661 USDT 0.5607 USDT 0.6173 USDT 0.5759 USDT
2024-01-10 0.5122 USDT 47,010,444.4545 ADA 0.5123 USDT 0.4873 USDT 0.5470 USDT 0.5391 USDT
2024-01-09 0.5144 USDT 35,743,853.5271 ADA 0.5412 USDT 0.4964 USDT 0.5435 USDT 0.5105 USDT
2024-01-08 0.5024 USDT 31,312,400.8702 ADA 0.4945 USDT 0.4642 USDT 0.5443 USDT 0.5403 USDT
2024-01-07 0.5174 USDT 13,159,093.7252 ADA 0.5226 USDT 0.4905 USDT 0.5300 USDT 0.4975 USDT
2024-01-06 0.5232 USDT 15,705,467.0144 ADA 0.5414 USDT 0.5069 USDT 0.5429 USDT 0.5242 USDT
2024-01-05 0.5432 USDT 29,479,439.5573 ADA 0.5701 USDT 0.5219 USDT 0.5727 USDT 0.5317 USDT
2024-01-04 0.5645 USDT 21,978,210.4363 ADA 0.5569 USDT 0.5492 USDT 0.5787 USDT 0.5693 USDT
2024-01-03 0.5614 USDT 43,093,046.1029 ADA 0.6052 USDT 0.4810 USDT 0.6185 USDT 0.5562 USDT
2024-01-02 0.6244 USDT 16,065,721.1297 ADA 0.6232 USDT 0.6034 USDT 0.6372 USDT 0.6049 USDT
2024-01-01 0.6063 USDT 11,095,046.0520 ADA 0.5940 USDT 0.5903 USDT 0.6239 USDT 0.6221 USDT
2023-12-31 0.6004 USDT 9,816,072.4533 ADA 0.6009 USDT 0.5792 USDT 0.6101 USDT 0.5913 USDT
2023-12-30 0.6050 USDT 11,511,051.5444 ADA 0.6082 USDT 0.5932 USDT 0.6131 USDT 0.6030 USDT
2023-12-29 0.6064 USDT 42,507,884.6132 ADA 0.6160 USDT 0.5859 USDT 0.6257 USDT 0.6075 USDT
2023-12-28 0.6408 USDT 49,244,649.3462 ADA 0.6334 USDT 0.6099 USDT 0.6767 USDT 0.6163 USDT
2023-12-27 0.6160 USDT 27,459,021.9196 ADA 0.6087 USDT 0.5839 USDT 0.6393 USDT 0.6351 USDT
2023-12-26 0.6033 USDT 33,225,858.3917 ADA 0.6242 USDT 0.5611 USDT 0.6277 USDT 0.5953 USDT
2023-12-25 0.6126 USDT 19,357,874.7833 ADA 0.5921 USDT 0.5891 USDT 0.6350 USDT 0.6288 USDT
2023-12-24 0.6125 USDT 25,951,799.6104 ADA 0.6129 USDT 0.5850 USDT 0.6283 USDT 0.5951 USDT
2023-12-23 0.6052 USDT 14,664,515.4269 ADA 0.6226 USDT 0.5963 USDT 0.6231 USDT 0.6130 USDT
2023-12-22 0.6266 USDT 24,651,848.6895 ADA 0.6353 USDT 0.6057 USDT 0.6511 USDT 0.6210 USDT
2023-12-21 0.6060 USDT 22,609,066.1041 ADA 0.5894 USDT 0.5818 USDT 0.6300 USDT 0.6280 USDT