Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
0.3955 USDT |
10,647,617.3700 ADA |
0.3956 USDT |
0.3877 USDT |
0.4052 USDT |
0.3918 USDT |
| 2026-01-08 |
0.3939 USDT |
13,785,298.5232 ADA |
0.4022 USDT |
0.3848 USDT |
0.4047 USDT |
0.3950 USDT |
| 2026-01-07 |
0.4106 USDT |
8,397,412.2943 ADA |
0.4195 USDT |
0.4004 USDT |
0.4227 USDT |
0.4029 USDT |
| 2026-01-06 |
0.4206 USDT |
16,926,360.0299 ADA |
0.4212 USDT |
0.4013 USDT |
0.4374 USDT |
0.4071 USDT |
| 2026-01-05 |
0.4010 USDT |
9,306,813.7881 ADA |
0.4006 USDT |
0.3938 USDT |
0.4082 USDT |
0.4047 USDT |
| 2026-01-04 |
0.3982 USDT |
8,252,972.9240 ADA |
0.3894 USDT |
0.3888 USDT |
0.4055 USDT |
0.4015 USDT |
| 2026-01-03 |
0.3896 USDT |
8,082,566.3200 ADA |
0.3949 USDT |
0.3827 USDT |
0.3991 USDT |
0.3898 USDT |
| 2026-01-02 |
0.3608 USDT |
8,422,446.2800 ADA |
0.3566 USDT |
0.3546 USDT |
0.3676 USDT |
0.3642 USDT |
| 2026-01-01 |
0.3472 USDT |
13,704,988.3019 ADA |
0.3335 USDT |
0.3321 USDT |
0.3606 USDT |
0.3576 USDT |
| 2025-12-31 |
0.3481 USDT |
7,306,668.9300 ADA |
0.3514 USDT |
0.3374 USDT |
0.3536 USDT |
0.3382 USDT |
| 2025-12-30 |
0.3529 USDT |
8,112,649.0943 ADA |
0.3532 USDT |
0.3482 USDT |
0.3569 USDT |
0.3513 USDT |
| 2025-12-29 |
0.3691 USDT |
18,890,868.9408 ADA |
0.3688 USDT |
0.3505 USDT |
0.3847 USDT |
0.3511 USDT |
| 2025-12-28 |
0.3696 USDT |
8,686,694.8800 ADA |
0.3699 USDT |
0.3615 USDT |
0.3768 USDT |
0.3635 USDT |
| 2025-12-27 |
0.3546 USDT |
4,003,563.8100 ADA |
0.3496 USDT |
0.3487 USDT |
0.3588 USDT |
0.3564 USDT |
| 2025-12-26 |
0.3525 USDT |
6,848,383.0296 ADA |
0.3435 USDT |
0.3419 USDT |
0.3583 USDT |
0.3484 USDT |
| 2025-12-25 |
0.3558 USDT |
6,546,419.2565 ADA |
0.3567 USDT |
0.3496 USDT |
0.3614 USDT |
0.3593 USDT |
| 2025-12-24 |
0.3572 USDT |
7,087,721.9784 ADA |
0.3630 USDT |
0.3522 USDT |
0.3652 USDT |
0.3558 USDT |
| 2025-12-23 |
0.3665 USDT |
5,531,480.8200 ADA |
0.3711 USDT |
0.3623 USDT |
0.3743 USDT |
0.3626 USDT |
| 2025-12-22 |
0.3721 USDT |
17,383,680.6773 ADA |
0.3662 USDT |
0.3617 USDT |
0.3821 USDT |
0.3716 USDT |
| 2025-12-21 |
0.3653 USDT |
10,811,499.1000 ADA |
0.3730 USDT |
0.3577 USDT |
0.3746 USDT |
0.3656 USDT |
| 2025-12-20 |
0.3766 USDT |
7,060,752.8800 ADA |
0.3768 USDT |
0.3723 USDT |
0.3808 USDT |
0.3754 USDT |
| 2025-12-19 |
0.3587 USDT |
7,371,066.4843 ADA |
0.3515 USDT |
0.3466 USDT |
0.3696 USDT |
0.3653 USDT |
| 2025-12-18 |
0.3652 USDT |
16,763,491.6216 ADA |
0.3674 USDT |
0.3506 USDT |
0.3794 USDT |
0.3565 USDT |
| 2025-12-17 |
0.3809 USDT |
6,587,780.9531 ADA |
0.3859 USDT |
0.3765 USDT |
0.3878 USDT |
0.3826 USDT |
| 2025-12-16 |
0.3855 USDT |
14,906,159.1000 ADA |
0.3882 USDT |
0.3775 USDT |
0.3915 USDT |
0.3860 USDT |
| 2025-12-15 |
0.4022 USDT |
6,111,572.7200 ADA |
0.3962 USDT |
0.3956 USDT |
0.4076 USDT |
0.4035 USDT |
| 2025-12-14 |
0.4036 USDT |
15,580,116.9466 ADA |
0.4106 USDT |
0.3936 USDT |
0.4115 USDT |
0.3965 USDT |
| 2025-12-13 |
0.4112 USDT |
6,094,035.4000 ADA |
0.4090 USDT |
0.4081 USDT |
0.4155 USDT |
0.4102 USDT |
| 2025-12-12 |
0.4183 USDT |
12,979,420.4544 ADA |
0.4254 USDT |
0.4037 USDT |
0.4293 USDT |
0.4133 USDT |
| 2025-12-11 |
0.4271 USDT |
14,042,558.5700 ADA |
0.4534 USDT |
0.4115 USDT |
0.4548 USDT |
0.4130 USDT |
| 2025-12-10 |
0.4642 USDT |
12,106,955.2820 ADA |
0.4697 USDT |
0.4583 USDT |
0.4759 USDT |
0.4644 USDT |
| 2025-12-09 |
0.4281 USDT |
5,139,125.2100 ADA |
0.4328 USDT |
0.4239 USDT |
0.4347 USDT |
0.4281 USDT |
| 2025-12-08 |
0.4293 USDT |
5,669,501.0143 ADA |
0.4174 USDT |
0.4144 USDT |
0.4390 USDT |
0.4315 USDT |
| 2025-12-07 |
0.4192 USDT |
14,000,907.3842 ADA |
0.4138 USDT |
0.4061 USDT |
0.4350 USDT |
0.4295 USDT |
| 2025-12-06 |
0.4136 USDT |
3,656,442.8700 ADA |
0.4157 USDT |
0.4098 USDT |
0.4177 USDT |
0.4131 USDT |
| 2025-12-05 |
0.4352 USDT |
6,274,389.7200 ADA |
0.4394 USDT |
0.4250 USDT |
0.4428 USDT |
0.4271 USDT |
| 2025-12-04 |
0.4468 USDT |
11,916,629.3200 ADA |
0.4500 USDT |
0.4345 USDT |
0.4558 USDT |
0.4406 USDT |
| 2025-12-03 |
0.4398 USDT |
19,740,490.1900 ADA |
0.4336 USDT |
0.4265 USDT |
0.4540 USDT |
0.4516 USDT |
| 2025-12-02 |
0.4106 USDT |
22,186,112.9386 ADA |
0.3857 USDT |
0.3849 USDT |
0.4388 USDT |
0.4365 USDT |
| 2025-12-01 |
0.3936 USDT |
15,432,954.1286 ADA |
0.4142 USDT |
0.3810 USDT |
0.4157 USDT |
0.3859 USDT |
| 2025-11-30 |
0.4184 USDT |
8,096,905.5500 ADA |
0.4147 USDT |
0.4135 USDT |
0.4263 USDT |
0.4245 USDT |
| 2025-11-29 |
0.4169 USDT |
12,215,898.4084 ADA |
0.4201 USDT |
0.4115 USDT |
0.4218 USDT |
0.4157 USDT |
| 2025-11-28 |
0.4272 USDT |
13,872,845.0622 ADA |
0.4330 USDT |
0.4148 USDT |
0.4370 USDT |
0.4175 USDT |
| 2025-11-27 |
0.4336 USDT |
13,062,785.5600 ADA |
0.4356 USDT |
0.4266 USDT |
0.4390 USDT |
0.4372 USDT |
| 2025-11-26 |
0.4227 USDT |
18,505,789.9461 ADA |
0.4219 USDT |
0.4105 USDT |
0.4359 USDT |
0.4326 USDT |
| 2025-11-25 |
0.4211 USDT |
7,335,203.4185 ADA |
0.4277 USDT |
0.4132 USDT |
0.4292 USDT |
0.4157 USDT |
| 2025-11-24 |
0.4141 USDT |
21,677,618.0512 ADA |
0.4087 USDT |
0.4021 USDT |
0.4302 USDT |
0.4271 USDT |
| 2025-11-23 |
0.4099 USDT |
11,718,951.4200 ADA |
0.4047 USDT |
0.4017 USDT |
0.4155 USDT |
0.4149 USDT |
| 2025-11-22 |
0.4022 USDT |
18,334,389.9100 ADA |
0.4093 USDT |
0.3908 USDT |
0.4132 USDT |
0.4003 USDT |
| 2025-11-21 |
0.4154 USDT |
30,932,195.6300 ADA |
0.4323 USDT |
0.3914 USDT |
0.4397 USDT |
0.3968 USDT |