Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |