Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-17 |
0.2879 USDT |
16,023,305.2700 ADA |
0.2904 USDT |
0.2819 USDT |
0.2932 USDT |
0.2891 USDT |
| 2026-03-16 |
0.2847 USDT |
24,702,370.4800 ADA |
0.2703 USDT |
0.2688 USDT |
0.2934 USDT |
0.2903 USDT |
| 2026-03-15 |
0.2649 USDT |
22,420,470.1653 ADA |
0.2636 USDT |
0.2613 USDT |
0.2719 USDT |
0.2700 USDT |
| 2026-03-14 |
0.2621 USDT |
11,888,050.9127 ADA |
0.2655 USDT |
0.2584 USDT |
0.2665 USDT |
0.2633 USDT |
| 2026-03-13 |
0.2722 USDT |
25,774,704.6257 ADA |
0.2634 USDT |
0.2630 USDT |
0.2814 USDT |
0.2654 USDT |
| 2026-03-12 |
0.2618 USDT |
9,398,110.8100 ADA |
0.2627 USDT |
0.2580 USDT |
0.2658 USDT |
0.2632 USDT |
| 2026-03-11 |
0.2624 USDT |
22,203,391.3487 ADA |
0.2620 USDT |
0.2566 USDT |
0.2678 USDT |
0.2626 USDT |
| 2026-03-10 |
0.2654 USDT |
22,982,380.6289 ADA |
0.2553 USDT |
0.2550 USDT |
0.2740 USDT |
0.2619 USDT |
| 2026-03-09 |
0.2551 USDT |
38,118,141.9302 ADA |
0.2492 USDT |
0.2489 USDT |
0.2628 USDT |
0.2548 USDT |
| 2026-03-08 |
0.2518 USDT |
14,062,002.6700 ADA |
0.2544 USDT |
0.2460 USDT |
0.2573 USDT |
0.2493 USDT |
| 2026-03-07 |
0.2552 USDT |
12,016,744.6200 ADA |
0.2590 USDT |
0.2519 USDT |
0.2609 USDT |
0.2549 USDT |
| 2026-03-06 |
0.2649 USDT |
13,861,899.3100 ADA |
0.2692 USDT |
0.2555 USDT |
0.2720 USDT |
0.2592 USDT |
| 2026-03-05 |
0.2726 USDT |
21,651,262.8309 ADA |
0.2763 USDT |
0.2654 USDT |
0.2781 USDT |
0.2691 USDT |
| 2026-03-04 |
0.2696 USDT |
27,347,747.8300 ADA |
0.2626 USDT |
0.2582 USDT |
0.2842 USDT |
0.2802 USDT |
| 2026-03-03 |
0.2684 USDT |
14,406,534.6596 ADA |
0.2772 USDT |
0.2615 USDT |
0.2772 USDT |
0.2663 USDT |
| 2026-03-02 |
0.2770 USDT |
28,687,094.2355 ADA |
0.2735 USDT |
0.2685 USDT |
0.2886 USDT |
0.2799 USDT |
| 2026-03-01 |
0.2825 USDT |
18,350,231.0476 ADA |
0.2811 USDT |
0.2729 USDT |
0.2921 USDT |
0.2729 USDT |
| 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 |