Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.8829 USDT |
19,309,849.8623 ADA |
0.8854 USDT |
0.8661 USDT |
0.8980 USDT |
0.8796 USDT |
| 2025-09-10 |
0.8804 USDT |
23,396,350.6341 ADA |
0.8652 USDT |
0.8595 USDT |
0.8965 USDT |
0.8853 USDT |
| 2025-09-09 |
0.8757 USDT |
25,044,566.9400 ADA |
0.8650 USDT |
0.8557 USDT |
0.8945 USDT |
0.8609 USDT |
| 2025-09-08 |
0.8519 USDT |
25,997,977.2098 ADA |
0.8351 USDT |
0.8300 USDT |
0.8689 USDT |
0.8636 USDT |
| 2025-09-07 |
0.8294 USDT |
13,837,397.7800 ADA |
0.8184 USDT |
0.8180 USDT |
0.8382 USDT |
0.8357 USDT |
| 2025-09-06 |
0.8241 USDT |
13,273,032.5746 ADA |
0.8303 USDT |
0.8142 USDT |
0.8360 USDT |
0.8183 USDT |
| 2025-09-05 |
0.8298 USDT |
31,423,400.6411 ADA |
0.8092 USDT |
0.8046 USDT |
0.8495 USDT |
0.8371 USDT |
| 2025-09-04 |
0.8194 USDT |
19,490,772.0300 ADA |
0.8366 USDT |
0.8048 USDT |
0.8417 USDT |
0.8103 USDT |
| 2025-09-03 |
0.8352 USDT |
26,068,569.2957 ADA |
0.8349 USDT |
0.8260 USDT |
0.8425 USDT |
0.8365 USDT |
| 2025-09-02 |
0.8160 USDT |
38,896,929.5707 ADA |
0.8013 USDT |
0.7980 USDT |
0.8325 USDT |
0.8290 USDT |
| 2025-09-01 |
0.8104 USDT |
38,566,396.6209 ADA |
0.8113 USDT |
0.7819 USDT |
0.8449 USDT |
0.7918 USDT |
| 2025-08-31 |
0.8267 USDT |
19,058,691.5607 ADA |
0.8223 USDT |
0.8168 USDT |
0.8379 USDT |
0.8238 USDT |
| 2025-08-30 |
0.8241 USDT |
23,492,385.9391 ADA |
0.8264 USDT |
0.8053 USDT |
0.8441 USDT |
0.8169 USDT |
| 2025-08-29 |
0.8368 USDT |
41,112,215.8380 ADA |
0.8575 USDT |
0.8162 USDT |
0.8663 USDT |
0.8353 USDT |
| 2025-08-28 |
0.8626 USDT |
31,384,541.8219 ADA |
0.8509 USDT |
0.8416 USDT |
0.8798 USDT |
0.8452 USDT |
| 2025-08-27 |
0.8651 USDT |
26,482,672.9051 ADA |
0.8662 USDT |
0.8531 USDT |
0.8782 USDT |
0.8705 USDT |
| 2025-08-26 |
0.8443 USDT |
40,383,910.9630 ADA |
0.8374 USDT |
0.8270 USDT |
0.8679 USDT |
0.8679 USDT |
| 2025-08-25 |
0.8837 USDT |
46,985,567.3868 ADA |
0.9088 USDT |
0.8550 USDT |
0.9282 USDT |
0.8715 USDT |
| 2025-08-24 |
0.9164 USDT |
50,658,176.9970 ADA |
0.9143 USDT |
0.8884 USDT |
0.9639 USDT |
0.9066 USDT |
| 2025-08-23 |
0.9150 USDT |
28,620,968.4852 ADA |
0.9314 USDT |
0.8922 USDT |
0.9388 USDT |
0.9120 USDT |
| 2025-08-22 |
0.8834 USDT |
70,119,868.2637 ADA |
0.8516 USDT |
0.8218 USDT |
0.9396 USDT |
0.9294 USDT |
| 2025-08-21 |
0.8733 USDT |
28,267,951.1180 ADA |
0.8810 USDT |
0.8577 USDT |
0.8926 USDT |
0.8622 USDT |
| 2025-08-20 |
0.8562 USDT |
34,141,010.6661 ADA |
0.8464 USDT |
0.8372 USDT |
0.8847 USDT |
0.8701 USDT |
| 2025-08-19 |
0.9218 USDT |
28,507,962.6820 ADA |
0.9234 USDT |
0.8956 USDT |
0.9537 USDT |
0.8975 USDT |
| 2025-08-18 |
0.9200 USDT |
47,563,860.7759 ADA |
0.9608 USDT |
0.8918 USDT |
0.9683 USDT |
0.9287 USDT |
| 2025-08-17 |
0.9563 USDT |
37,826,363.4699 ADA |
0.9210 USDT |
0.9047 USDT |
0.9871 USDT |
0.9555 USDT |
| 2025-08-16 |
0.9396 USDT |
32,310,524.7402 ADA |
0.9452 USDT |
0.9016 USDT |
0.9775 USDT |
0.9126 USDT |
| 2025-08-15 |
0.9377 USDT |
73,926,431.3181 ADA |
0.9257 USDT |
0.9107 USDT |
0.9643 USDT |
0.9338 USDT |
| 2025-08-14 |
0.9472 USDT |
137,236,617.5587 ADA |
0.9043 USDT |
0.8779 USDT |
1.0188 USDT |
0.8905 USDT |
| 2025-08-13 |
0.8672 USDT |
48,644,084.9302 ADA |
0.8410 USDT |
0.8334 USDT |
0.8894 USDT |
0.8853 USDT |
| 2025-08-12 |
0.7881 USDT |
22,260,032.1457 ADA |
0.7729 USDT |
0.7656 USDT |
0.8168 USDT |
0.8155 USDT |
| 2025-08-11 |
0.8023 USDT |
41,514,637.4984 ADA |
0.8015 USDT |
0.7664 USDT |
0.8342 USDT |
0.7714 USDT |
| 2025-08-10 |
0.8045 USDT |
32,685,957.5496 ADA |
0.8028 USDT |
0.7835 USDT |
0.8343 USDT |
0.8012 USDT |
| 2025-08-09 |
0.8069 USDT |
19,025,762.4300 ADA |
0.7912 USDT |
0.7900 USDT |
0.8205 USDT |
0.8108 USDT |
| 2025-08-08 |
0.7925 USDT |
40,285,839.6208 ADA |
0.7875 USDT |
0.7758 USDT |
0.8068 USDT |
0.7918 USDT |
| 2025-08-07 |
0.7540 USDT |
23,919,378.6793 ADA |
0.7413 USDT |
0.7340 USDT |
0.7739 USDT |
0.7659 USDT |
| 2025-08-06 |
0.7292 USDT |
22,848,825.8385 ADA |
0.7259 USDT |
0.7107 USDT |
0.7481 USDT |
0.7418 USDT |
| 2025-08-05 |
0.7380 USDT |
19,524,522.9431 ADA |
0.7549 USDT |
0.7185 USDT |
0.7602 USDT |
0.7224 USDT |
| 2025-08-04 |
0.7434 USDT |
20,191,340.8928 ADA |
0.7272 USDT |
0.7253 USDT |
0.7590 USDT |
0.7446 USDT |
| 2025-08-03 |
0.7198 USDT |
13,699,729.7835 ADA |
0.6975 USDT |
0.6869 USDT |
0.7311 USDT |
0.7261 USDT |
| 2025-08-02 |
0.7070 USDT |
15,981,724.7278 ADA |
0.7141 USDT |
0.6842 USDT |
0.7278 USDT |
0.7032 USDT |
| 2025-08-01 |
0.7261 USDT |
29,628,650.3213 ADA |
0.7393 USDT |
0.7088 USDT |
0.7411 USDT |
0.7128 USDT |
| 2025-07-31 |
0.7675 USDT |
17,572,176.8316 ADA |
0.7634 USDT |
0.7463 USDT |
0.7894 USDT |
0.7531 USDT |
| 2025-07-30 |
0.7657 USDT |
25,304,349.1960 ADA |
0.7827 USDT |
0.7303 USDT |
0.7897 USDT |
0.7594 USDT |
| 2025-07-29 |
0.7895 USDT |
20,648,253.4260 ADA |
0.7932 USDT |
0.7695 USDT |
0.8098 USDT |
0.7734 USDT |
| 2025-07-28 |
0.8187 USDT |
44,424,003.9300 ADA |
0.8321 USDT |
0.7861 USDT |
0.8558 USDT |
0.7899 USDT |
| 2025-07-27 |
0.8264 USDT |
27,359,638.9247 ADA |
0.8201 USDT |
0.8142 USDT |
0.8394 USDT |
0.8278 USDT |
| 2025-07-26 |
0.8263 USDT |
23,399,950.5224 ADA |
0.8159 USDT |
0.8120 USDT |
0.8388 USDT |
0.8265 USDT |
| 2025-07-25 |
0.7984 USDT |
38,204,031.4700 ADA |
0.8060 USDT |
0.7745 USDT |
0.8195 USDT |
0.8063 USDT |
| 2025-07-24 |
0.8067 USDT |
64,897,298.6944 ADA |
0.8160 USDT |
0.7612 USDT |
0.8379 USDT |
0.8139 USDT |