Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-28 |
0.2685 USDT |
22,887,877.1228 ADA |
0.2778 USDT |
0.2594 USDT |
0.2796 USDT |
0.2677 USDT |
| 2026-02-27 |
0.2862 USDT |
17,040,630.5894 ADA |
0.2871 USDT |
0.2744 USDT |
0.2963 USDT |
0.2755 USDT |
| 2026-02-26 |
0.2920 USDT |
19,946,016.2920 ADA |
0.2971 USDT |
0.2823 USDT |
0.3008 USDT |
0.2876 USDT |
| 2026-02-25 |
0.2764 USDT |
15,806,932.8100 ADA |
0.2587 USDT |
0.2580 USDT |
0.2955 USDT |
0.2953 USDT |
| 2026-02-24 |
0.2585 USDT |
16,125,016.5454 ADA |
0.2624 USDT |
0.2537 USDT |
0.2646 USDT |
0.2594 USDT |
| 2026-02-23 |
0.2653 USDT |
13,690,649.8700 ADA |
0.2718 USDT |
0.2573 USDT |
0.2753 USDT |
0.2673 USDT |
| 2026-02-22 |
0.2762 USDT |
4,651,243.6800 ADA |
0.2800 USDT |
0.2721 USDT |
0.2801 USDT |
0.2725 USDT |
| 2026-02-21 |
0.2823 USDT |
9,858,245.4290 ADA |
0.2850 USDT |
0.2791 USDT |
0.2865 USDT |
0.2805 USDT |
| 2026-02-20 |
0.2765 USDT |
9,429,858.5398 ADA |
0.2730 USDT |
0.2700 USDT |
0.2858 USDT |
0.2840 USDT |
| 2026-02-19 |
0.2723 USDT |
16,501,750.5214 ADA |
0.2735 USDT |
0.2668 USDT |
0.2773 USDT |
0.2725 USDT |
| 2026-02-18 |
0.2825 USDT |
4,537,987.8300 ADA |
0.2812 USDT |
0.2791 USDT |
0.2866 USDT |
0.2818 USDT |
| 2026-02-17 |
0.2824 USDT |
13,696,256.1741 ADA |
0.2861 USDT |
0.2774 USDT |
0.2897 USDT |
0.2817 USDT |
| 2026-02-16 |
0.2823 USDT |
13,709,789.7500 ADA |
0.2818 USDT |
0.2775 USDT |
0.2891 USDT |
0.2826 USDT |
| 2026-02-15 |
0.2953 USDT |
14,338,573.3800 ADA |
0.2950 USDT |
0.2836 USDT |
0.3019 USDT |
0.2854 USDT |
| 2026-02-14 |
0.2904 USDT |
29,257,201.9061 ADA |
0.2729 USDT |
0.2728 USDT |
0.3007 USDT |
0.2953 USDT |
| 2026-02-13 |
0.2629 USDT |
6,868,475.2000 ADA |
0.2643 USDT |
0.2582 USDT |
0.2662 USDT |
0.2648 USDT |
| 2026-02-12 |
0.2622 USDT |
10,783,702.7789 ADA |
0.2560 USDT |
0.2560 USDT |
0.2695 USDT |
0.2618 USDT |
| 2026-02-11 |
0.2570 USDT |
16,883,447.7900 ADA |
0.2620 USDT |
0.2505 USDT |
0.2648 USDT |
0.2554 USDT |
| 2026-02-10 |
0.2646 USDT |
15,038,914.6028 ADA |
0.2699 USDT |
0.2599 USDT |
0.2704 USDT |
0.2621 USDT |
| 2026-02-09 |
0.2677 USDT |
20,117,658.8680 ADA |
0.2700 USDT |
0.2594 USDT |
0.2739 USDT |
0.2705 USDT |
| 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 |