Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.8264 USDT |
27,644,175.1833 ADA |
0.8071 USDT |
0.7969 USDT |
0.8477 USDT |
0.8410 USDT |
| 2025-09-30 |
0.7939 USDT |
17,222,319.1173 ADA |
0.8059 USDT |
0.7779 USDT |
0.8085 USDT |
0.7841 USDT |
| 2025-09-29 |
0.7993 USDT |
9,947,480.1399 ADA |
0.8088 USDT |
0.7879 USDT |
0.8090 USDT |
0.7912 USDT |
| 2025-09-28 |
0.7731 USDT |
9,802,177.4618 ADA |
0.7809 USDT |
0.7648 USDT |
0.7822 USDT |
0.7791 USDT |
| 2025-09-27 |
0.7859 USDT |
11,314,080.3300 ADA |
0.7918 USDT |
0.7766 USDT |
0.7939 USDT |
0.7788 USDT |
| 2025-09-26 |
0.7718 USDT |
25,071,192.6208 ADA |
0.7637 USDT |
0.7576 USDT |
0.7812 USDT |
0.7786 USDT |
| 2025-09-25 |
0.7917 USDT |
25,580,707.5308 ADA |
0.8127 USDT |
0.7681 USDT |
0.8144 USDT |
0.7913 USDT |
| 2025-09-24 |
0.8125 USDT |
16,009,399.4100 ADA |
0.8059 USDT |
0.7902 USDT |
0.8301 USDT |
0.8203 USDT |
| 2025-09-23 |
0.8209 USDT |
21,761,856.0892 ADA |
0.8255 USDT |
0.8030 USDT |
0.8292 USDT |
0.8137 USDT |
| 2025-09-22 |
0.8323 USDT |
37,097,740.9633 ADA |
0.8842 USDT |
0.7760 USDT |
0.8877 USDT |
0.8321 USDT |
| 2025-09-21 |
0.8928 USDT |
6,085,378.1794 ADA |
0.8930 USDT |
0.8774 USDT |
0.9025 USDT |
0.8861 USDT |
| 2025-09-20 |
0.8956 USDT |
13,455,437.5868 ADA |
0.8903 USDT |
0.8872 USDT |
0.9066 USDT |
0.8942 USDT |
| 2025-09-19 |
0.9167 USDT |
13,801,450.9499 ADA |
0.9243 USDT |
0.8988 USDT |
0.9375 USDT |
0.8990 USDT |
| 2025-09-18 |
0.9158 USDT |
19,076,764.1926 ADA |
0.9135 USDT |
0.8995 USDT |
0.9291 USDT |
0.9255 USDT |
| 2025-09-17 |
0.8743 USDT |
15,300,742.2801 ADA |
0.8801 USDT |
0.8614 USDT |
0.8870 USDT |
0.8716 USDT |
| 2025-09-16 |
0.8674 USDT |
22,181,902.1326 ADA |
0.8631 USDT |
0.8530 USDT |
0.8804 USDT |
0.8776 USDT |
| 2025-09-15 |
0.8699 USDT |
39,089,920.5798 ADA |
0.8877 USDT |
0.8527 USDT |
0.9025 USDT |
0.8620 USDT |
| 2025-09-14 |
0.9027 USDT |
20,507,100.0797 ADA |
0.9295 USDT |
0.8792 USDT |
0.9313 USDT |
0.8944 USDT |
| 2025-09-13 |
0.9359 USDT |
24,911,708.3483 ADA |
0.9170 USDT |
0.9162 USDT |
0.9539 USDT |
0.9255 USDT |
| 2025-09-12 |
0.8968 USDT |
19,370,948.8845 ADA |
0.8939 USDT |
0.8826 USDT |
0.9094 USDT |
0.9025 USDT |
| 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 |