Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
0.7314 USDT |
37,996,404.3615 ADA |
0.7600 USDT |
0.7103 USDT |
0.7651 USDT |
0.7365 USDT |
| 2025-05-18 |
0.7564 USDT |
13,892,441.7493 ADA |
0.7428 USDT |
0.7356 USDT |
0.7742 USDT |
0.7690 USDT |
| 2025-05-17 |
0.7498 USDT |
21,150,339.2642 ADA |
0.7588 USDT |
0.7267 USDT |
0.7814 USDT |
0.7465 USDT |
| 2025-05-16 |
0.7727 USDT |
19,600,406.3374 ADA |
0.7624 USDT |
0.7586 USDT |
0.7858 USDT |
0.7657 USDT |
| 2025-05-15 |
0.7748 USDT |
46,760,692.0036 ADA |
0.7988 USDT |
0.7425 USDT |
0.8103 USDT |
0.7904 USDT |
| 2025-05-14 |
0.8149 USDT |
39,430,573.4499 ADA |
0.8300 USDT |
0.7887 USDT |
0.8335 USDT |
0.7982 USDT |
| 2025-05-13 |
0.7959 USDT |
27,676,580.1859 ADA |
0.8170 USDT |
0.7717 USDT |
0.8174 USDT |
0.8039 USDT |
| 2025-05-12 |
0.8235 USDT |
56,508,993.0577 ADA |
0.8054 USDT |
0.7803 USDT |
0.8643 USDT |
0.8189 USDT |
| 2025-05-11 |
0.8125 USDT |
25,815,630.0618 ADA |
0.8398 USDT |
0.7839 USDT |
0.8463 USDT |
0.7951 USDT |
| 2025-05-10 |
0.7941 USDT |
18,189,012.9300 ADA |
0.7772 USDT |
0.7703 USDT |
0.8138 USDT |
0.8094 USDT |
| 2025-05-09 |
0.7810 USDT |
47,040,142.5260 ADA |
0.7698 USDT |
0.7541 USDT |
0.8182 USDT |
0.7858 USDT |
| 2025-05-08 |
0.7168 USDT |
25,011,352.2568 ADA |
0.6715 USDT |
0.6700 USDT |
0.7488 USDT |
0.7479 USDT |
| 2025-05-07 |
0.6752 USDT |
19,648,696.7385 ADA |
0.6790 USDT |
0.6570 USDT |
0.6893 USDT |
0.6587 USDT |
| 2025-05-06 |
0.6560 USDT |
18,992,845.5844 ADA |
0.6622 USDT |
0.6427 USDT |
0.6681 USDT |
0.6573 USDT |
| 2025-05-05 |
0.6690 USDT |
23,922,353.3248 ADA |
0.6761 USDT |
0.6545 USDT |
0.6918 USDT |
0.6699 USDT |
| 2025-05-04 |
0.6960 USDT |
13,709,750.3300 ADA |
0.6995 USDT |
0.6825 USDT |
0.7146 USDT |
0.6836 USDT |
| 2025-05-03 |
0.7107 USDT |
10,880,167.2543 ADA |
0.6983 USDT |
0.6918 USDT |
0.7295 USDT |
0.7228 USDT |
| 2025-05-02 |
0.7044 USDT |
23,431,872.3325 ADA |
0.7048 USDT |
0.6889 USDT |
0.7254 USDT |
0.6980 USDT |
| 2025-05-01 |
0.7003 USDT |
13,117,451.1677 ADA |
0.6817 USDT |
0.6815 USDT |
0.7101 USDT |
0.7071 USDT |
| 2025-04-30 |
0.6841 USDT |
19,115,963.8033 ADA |
0.6957 USDT |
0.6646 USDT |
0.7035 USDT |
0.6876 USDT |
| 2025-04-29 |
0.7089 USDT |
15,060,675.7092 ADA |
0.7058 USDT |
0.6972 USDT |
0.7179 USDT |
0.7124 USDT |
| 2025-04-28 |
0.7037 USDT |
21,363,068.6577 ADA |
0.7033 USDT |
0.6822 USDT |
0.7289 USDT |
0.7070 USDT |
| 2025-04-27 |
0.7021 USDT |
13,766,929.8631 ADA |
0.7069 USDT |
0.6908 USDT |
0.7177 USDT |
0.7047 USDT |
| 2025-04-26 |
0.7152 USDT |
13,073,682.6286 ADA |
0.7134 USDT |
0.6995 USDT |
0.7343 USDT |
0.7084 USDT |
| 2025-04-25 |
0.7181 USDT |
18,064,810.1552 ADA |
0.7218 USDT |
0.7019 USDT |
0.7330 USDT |
0.7170 USDT |
| 2025-04-24 |
0.7162 USDT |
21,671,660.4379 ADA |
0.6977 USDT |
0.6702 USDT |
0.7458 USDT |
0.7260 USDT |
| 2025-04-23 |
0.6989 USDT |
11,876,748.1799 ADA |
0.6792 USDT |
0.6776 USDT |
0.7181 USDT |
0.7057 USDT |
| 2025-04-22 |
0.6432 USDT |
13,706,886.9436 ADA |
0.6243 USDT |
0.6155 USDT |
0.6667 USDT |
0.6566 USDT |
| 2025-04-21 |
0.6341 USDT |
21,499,037.9822 ADA |
0.6203 USDT |
0.6160 USDT |
0.6506 USDT |
0.6214 USDT |
| 2025-04-20 |
0.6231 USDT |
9,948,967.4934 ADA |
0.6280 USDT |
0.6098 USDT |
0.6347 USDT |
0.6237 USDT |
| 2025-04-19 |
0.6274 USDT |
5,917,471.6318 ADA |
0.6276 USDT |
0.6189 USDT |
0.6349 USDT |
0.6239 USDT |
| 2025-04-18 |
0.6193 USDT |
7,873,880.4099 ADA |
0.6169 USDT |
0.6105 USDT |
0.6320 USDT |
0.6306 USDT |
| 2025-04-17 |
0.6176 USDT |
14,856,314.9873 ADA |
0.6106 USDT |
0.6089 USDT |
0.6298 USDT |
0.6226 USDT |
| 2025-04-16 |
0.6066 USDT |
10,851,116.0501 ADA |
0.6090 USDT |
0.5932 USDT |
0.6178 USDT |
0.6059 USDT |
| 2025-04-15 |
0.6312 USDT |
14,820,918.6887 ADA |
0.6353 USDT |
0.6158 USDT |
0.6500 USDT |
0.6200 USDT |