Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.8394 USDT |
49,204,813.4615 ADA |
0.9034 USDT |
0.7993 USDT |
0.9036 USDT |
0.8163 USDT |
| 2025-07-22 |
0.8784 USDT |
49,561,120.1851 ADA |
0.8892 USDT |
0.8527 USDT |
0.9098 USDT |
0.9029 USDT |
| 2025-07-21 |
0.8927 USDT |
41,677,896.9477 ADA |
0.8581 USDT |
0.8400 USDT |
0.9339 USDT |
0.8809 USDT |
| 2025-07-20 |
0.8549 USDT |
48,241,052.9919 ADA |
0.8299 USDT |
0.8232 USDT |
0.8786 USDT |
0.8712 USDT |
| 2025-07-19 |
0.8238 USDT |
40,884,877.8157 ADA |
0.8158 USDT |
0.8018 USDT |
0.8371 USDT |
0.8231 USDT |
| 2025-07-18 |
0.8522 USDT |
76,884,449.3878 ADA |
0.8215 USDT |
0.8119 USDT |
0.8953 USDT |
0.8343 USDT |
| 2025-07-17 |
0.7939 USDT |
70,539,762.5789 ADA |
0.7644 USDT |
0.7403 USDT |
0.8361 USDT |
0.8251 USDT |
| 2025-07-16 |
0.7487 USDT |
30,624,066.8642 ADA |
0.7468 USDT |
0.7328 USDT |
0.7645 USDT |
0.7617 USDT |
| 2025-07-15 |
0.7278 USDT |
50,229,376.3785 ADA |
0.7353 USDT |
0.7105 USDT |
0.7466 USDT |
0.7417 USDT |
| 2025-07-14 |
0.7504 USDT |
44,063,767.1351 ADA |
0.7368 USDT |
0.7212 USDT |
0.7682 USDT |
0.7361 USDT |
| 2025-07-13 |
0.7353 USDT |
43,857,483.5416 ADA |
0.7089 USDT |
0.7051 USDT |
0.7561 USDT |
0.7304 USDT |
| 2025-07-12 |
0.7141 USDT |
40,475,712.3497 ADA |
0.7094 USDT |
0.6821 USDT |
0.7371 USDT |
0.6998 USDT |
| 2025-07-11 |
0.7286 USDT |
80,622,152.8495 ADA |
0.6776 USDT |
0.6680 USDT |
0.7771 USDT |
0.7160 USDT |
| 2025-07-10 |
0.6364 USDT |
31,222,372.8080 ADA |
0.6226 USDT |
0.6174 USDT |
0.6692 USDT |
0.6652 USDT |
| 2025-07-09 |
0.6086 USDT |
35,215,525.4734 ADA |
0.5883 USDT |
0.5840 USDT |
0.6267 USDT |
0.6254 USDT |
| 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 |