Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.5817 USDT |
18,191,354.3800 ADA |
0.5806 USDT |
0.5723 USDT |
0.5920 USDT |
0.5901 USDT |
| 2025-07-07 |
0.5844 USDT |
21,532,044.1800 ADA |
0.5858 USDT |
0.5745 USDT |
0.5946 USDT |
0.5754 USDT |
| 2025-07-06 |
0.5784 USDT |
10,420,482.8300 ADA |
0.5755 USDT |
0.5707 USDT |
0.5906 USDT |
0.5849 USDT |
| 2025-07-05 |
0.5746 USDT |
14,262,056.0900 ADA |
0.5725 USDT |
0.5687 USDT |
0.5834 USDT |
0.5746 USDT |
| 2025-07-04 |
0.5858 USDT |
16,263,538.7200 ADA |
0.5993 USDT |
0.5702 USDT |
0.6034 USDT |
0.5755 USDT |
| 2025-07-03 |
0.5978 USDT |
29,681,779.5284 ADA |
0.5839 USDT |
0.5826 USDT |
0.6111 USDT |
0.5991 USDT |
| 2025-07-02 |
0.5724 USDT |
28,345,995.6666 ADA |
0.5420 USDT |
0.5388 USDT |
0.5996 USDT |
0.5929 USDT |
| 2025-07-01 |
0.5635 USDT |
15,623,875.1400 ADA |
0.5723 USDT |
0.5497 USDT |
0.5766 USDT |
0.5508 USDT |
| 2025-06-30 |
0.5699 USDT |
20,801,240.0721 ADA |
0.5773 USDT |
0.5562 USDT |
0.5904 USDT |
0.5832 USDT |
| 2025-06-29 |
0.5619 USDT |
13,338,702.0347 ADA |
0.5653 USDT |
0.5551 USDT |
0.5684 USDT |
0.5638 USDT |
| 2025-06-28 |
0.5612 USDT |
11,887,204.9800 ADA |
0.5587 USDT |
0.5553 USDT |
0.5686 USDT |
0.5665 USDT |
| 2025-06-27 |
0.5541 USDT |
12,236,511.8600 ADA |
0.5544 USDT |
0.5449 USDT |
0.5629 USDT |
0.5539 USDT |
| 2025-06-26 |
0.5669 USDT |
13,536,408.2100 ADA |
0.5673 USDT |
0.5508 USDT |
0.5816 USDT |
0.5556 USDT |
| 2025-06-25 |
0.5779 USDT |
17,436,777.3485 ADA |
0.5876 USDT |
0.5638 USDT |
0.5907 USDT |
0.5685 USDT |
| 2025-06-24 |
0.5837 USDT |
17,310,876.9310 ADA |
0.5823 USDT |
0.5763 USDT |
0.5936 USDT |
0.5833 USDT |
| 2025-06-23 |
0.5448 USDT |
22,021,437.3492 ADA |
0.5419 USDT |
0.5289 USDT |
0.5569 USDT |
0.5396 USDT |
| 2025-06-22 |
0.5400 USDT |
42,566,178.8500 ADA |
0.5562 USDT |
0.5204 USDT |
0.5641 USDT |
0.5296 USDT |
| 2025-06-21 |
0.5790 USDT |
12,102,052.9586 ADA |
0.5775 USDT |
0.5651 USDT |
0.5882 USDT |
0.5676 USDT |
| 2025-06-20 |
0.5868 USDT |
23,931,530.1400 ADA |
0.6021 USDT |
0.5614 USDT |
0.6070 USDT |
0.5809 USDT |
| 2025-06-19 |
0.5995 USDT |
12,465,488.5114 ADA |
0.6041 USDT |
0.5897 USDT |
0.6115 USDT |
0.5982 USDT |
| 2025-06-18 |
0.6143 USDT |
5,015,242.4800 ADA |
0.6089 USDT |
0.6084 USDT |
0.6217 USDT |
0.6169 USDT |
| 2025-06-17 |
0.6318 USDT |
8,907,883.0194 ADA |
0.6301 USDT |
0.6189 USDT |
0.6425 USDT |
0.6312 USDT |
| 2025-06-16 |
0.6433 USDT |
17,845,151.5733 ADA |
0.6333 USDT |
0.6246 USDT |
0.6571 USDT |
0.6523 USDT |
| 2025-06-15 |
0.6272 USDT |
6,247,225.6327 ADA |
0.6246 USDT |
0.6213 USDT |
0.6349 USDT |
0.6271 USDT |
| 2025-06-14 |
0.6360 USDT |
9,382,561.8400 ADA |
0.6421 USDT |
0.6302 USDT |
0.6428 USDT |
0.6303 USDT |
| 2025-06-13 |
0.6332 USDT |
42,713,528.9643 ADA |
0.6614 USDT |
0.6174 USDT |
0.6616 USDT |
0.6396 USDT |
| 2025-06-12 |
0.6797 USDT |
27,317,576.3025 ADA |
0.6981 USDT |
0.6540 USDT |
0.7002 USDT |
0.6599 USDT |
| 2025-06-11 |
0.7198 USDT |
16,963,290.1100 ADA |
0.7168 USDT |
0.7092 USDT |
0.7316 USDT |
0.7253 USDT |
| 2025-06-10 |
0.7079 USDT |
5,360,720.3400 ADA |
0.7050 USDT |
0.6935 USDT |
0.7158 USDT |
0.6946 USDT |
| 2025-06-09 |
0.6716 USDT |
13,402,218.3823 ADA |
0.6704 USDT |
0.6566 USDT |
0.6866 USDT |
0.6849 USDT |
| 2025-06-08 |
0.6645 USDT |
13,992,668.1900 ADA |
0.6644 USDT |
0.6519 USDT |
0.6795 USDT |
0.6742 USDT |
| 2025-06-07 |
0.6628 USDT |
9,954,895.2746 ADA |
0.6554 USDT |
0.6495 USDT |
0.6707 USDT |
0.6626 USDT |
| 2025-06-06 |
0.6512 USDT |
20,006,224.5797 ADA |
0.6256 USDT |
0.6210 USDT |
0.6722 USDT |
0.6592 USDT |
| 2025-06-05 |
0.6776 USDT |
11,329,223.5458 ADA |
0.6655 USDT |
0.6652 USDT |
0.6899 USDT |
0.6750 USDT |
| 2025-06-04 |
0.6796 USDT |
22,443,323.0384 ADA |
0.6838 USDT |
0.6598 USDT |
0.7026 USDT |
0.6657 USDT |
| 2025-06-03 |
0.6937 USDT |
17,277,046.9997 ADA |
0.6896 USDT |
0.6829 USDT |
0.7072 USDT |
0.6871 USDT |
| 2025-06-02 |
0.6748 USDT |
18,270,901.8456 ADA |
0.6855 USDT |
0.6633 USDT |
0.6897 USDT |
0.6797 USDT |
| 2025-06-01 |
0.6725 USDT |
20,097,809.5800 ADA |
0.6860 USDT |
0.6539 USDT |
0.6881 USDT |
0.6862 USDT |
| 2025-05-31 |
0.6725 USDT |
26,941,676.6582 ADA |
0.6891 USDT |
0.6557 USDT |
0.6912 USDT |
0.6864 USDT |
| 2025-05-30 |
0.7016 USDT |
32,136,828.8300 ADA |
0.7221 USDT |
0.6750 USDT |
0.7279 USDT |
0.7061 USDT |
| 2025-05-29 |
0.7441 USDT |
22,852,063.5778 ADA |
0.7477 USDT |
0.7229 USDT |
0.7652 USDT |
0.7256 USDT |
| 2025-05-28 |
0.7528 USDT |
10,934,634.6715 ADA |
0.7582 USDT |
0.7404 USDT |
0.7614 USDT |
0.7444 USDT |
| 2025-05-27 |
0.7633 USDT |
19,928,697.6300 ADA |
0.7603 USDT |
0.7434 USDT |
0.7755 USDT |
0.7653 USDT |
| 2025-05-26 |
0.7654 USDT |
14,403,812.2340 ADA |
0.7599 USDT |
0.7549 USDT |
0.7771 USDT |
0.7592 USDT |
| 2025-05-25 |
0.7387 USDT |
22,337,699.2531 ADA |
0.7467 USDT |
0.7277 USDT |
0.7521 USDT |
0.7421 USDT |
| 2025-05-24 |
0.7573 USDT |
17,669,922.0958 ADA |
0.7474 USDT |
0.7430 USDT |
0.7668 USDT |
0.7588 USDT |
| 2025-05-23 |
0.7982 USDT |
40,241,943.7880 ADA |
0.8091 USDT |
0.7598 USDT |
0.8414 USDT |
0.7827 USDT |
| 2025-05-22 |
0.7960 USDT |
41,600,780.5375 ADA |
0.7692 USDT |
0.7687 USDT |
0.8109 USDT |
0.8047 USDT |
| 2025-05-21 |
0.7561 USDT |
46,429,626.3067 ADA |
0.7460 USDT |
0.7366 USDT |
0.7838 USDT |
0.7611 USDT |
| 2025-05-20 |
0.7369 USDT |
35,767,218.8102 ADA |
0.7425 USDT |
0.7225 USDT |
0.7537 USDT |
0.7452 USDT |