Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.6432 USDT |
12,264,159.4699 ADA |
0.6384 USDT |
0.6278 USDT |
0.6574 USDT |
0.6372 USDT |
| 2025-04-13 |
0.6493 USDT |
14,211,893.7677 ADA |
0.6595 USDT |
0.6300 USDT |
0.6687 USDT |
0.6349 USDT |
| 2025-04-12 |
0.6423 USDT |
9,925,950.6705 ADA |
0.6239 USDT |
0.6171 USDT |
0.6673 USDT |
0.6536 USDT |
| 2025-04-11 |
0.6270 USDT |
17,744,579.6310 ADA |
0.6094 USDT |
0.6060 USDT |
0.6457 USDT |
0.6227 USDT |
| 2025-04-10 |
0.6063 USDT |
27,069,482.6953 ADA |
0.6315 USDT |
0.5859 USDT |
0.6337 USDT |
0.5974 USDT |
| 2025-04-09 |
0.5867 USDT |
28,003,514.2707 ADA |
0.5584 USDT |
0.5366 USDT |
0.6421 USDT |
0.6396 USDT |
| 2025-04-08 |
0.5907 USDT |
27,508,131.8941 ADA |
0.5864 USDT |
0.5577 USDT |
0.6200 USDT |
0.5639 USDT |
| 2025-04-07 |
0.5576 USDT |
31,731,472.2433 ADA |
0.5736 USDT |
0.5111 USDT |
0.6055 USDT |
0.5758 USDT |
| 2025-04-06 |
0.6333 USDT |
5,403,235.6800 ADA |
0.6548 USDT |
0.6186 USDT |
0.6552 USDT |
0.6266 USDT |
| 2025-04-05 |
0.6547 USDT |
4,199,870.5996 ADA |
0.6603 USDT |
0.6450 USDT |
0.6673 USDT |
0.6525 USDT |
| 2025-04-04 |
0.6507 USDT |
29,992,991.1385 ADA |
0.6511 USDT |
0.6275 USDT |
0.6715 USDT |
0.6615 USDT |
| 2025-04-03 |
0.6364 USDT |
33,031,390.7420 ADA |
0.6400 USDT |
0.6130 USDT |
0.6574 USDT |
0.6341 USDT |
| 2025-04-02 |
0.6789 USDT |
16,305,692.9302 ADA |
0.6771 USDT |
0.6347 USDT |
0.7097 USDT |
0.6386 USDT |
| 2025-04-01 |
0.6761 USDT |
7,741,056.1985 ADA |
0.6618 USDT |
0.6576 USDT |
0.6946 USDT |
0.6794 USDT |
| 2025-03-31 |
0.6493 USDT |
16,934,266.4556 ADA |
0.6615 USDT |
0.6295 USDT |
0.6656 USDT |
0.6593 USDT |
| 2025-03-30 |
0.6714 USDT |
8,410,492.1498 ADA |
0.6733 USDT |
0.6600 USDT |
0.6874 USDT |
0.6694 USDT |
| 2025-03-29 |
0.6812 USDT |
5,529,832.9351 ADA |
0.7061 USDT |
0.6606 USDT |
0.7121 USDT |
0.6735 USDT |
| 2025-03-28 |
0.7073 USDT |
8,380,822.7915 ADA |
0.7382 USDT |
0.6894 USDT |
0.7464 USDT |
0.7047 USDT |
| 2025-03-27 |
0.7354 USDT |
4,525,675.2323 ADA |
0.7288 USDT |
0.7209 USDT |
0.7444 USDT |
0.7365 USDT |
| 2025-03-26 |
0.7572 USDT |
6,920,112.9176 ADA |
0.7446 USDT |
0.7365 USDT |
0.7742 USDT |
0.7430 USDT |
| 2025-03-25 |
0.7494 USDT |
13,302,596.4103 ADA |
0.7318 USDT |
0.7206 USDT |
0.7662 USDT |
0.7477 USDT |
| 2025-03-24 |
0.7247 USDT |
6,496,515.8823 ADA |
0.7106 USDT |
0.7056 USDT |
0.7419 USDT |
0.7343 USDT |
| 2025-03-23 |
0.7090 USDT |
4,980,443.4223 ADA |
0.7012 USDT |
0.7007 USDT |
0.7160 USDT |
0.7096 USDT |
| 2025-03-22 |
0.7099 USDT |
2,019,618.3613 ADA |
0.7050 USDT |
0.7036 USDT |
0.7161 USDT |
0.7038 USDT |
| 2025-03-21 |
0.7132 USDT |
8,439,350.2126 ADA |
0.7178 USDT |
0.7008 USDT |
0.7277 USDT |
0.7079 USDT |
| 2025-03-20 |
0.7312 USDT |
10,445,017.8377 ADA |
0.7436 USDT |
0.7120 USDT |
0.7553 USDT |
0.7159 USDT |
| 2025-03-19 |
0.7270 USDT |
11,062,035.9000 ADA |
0.7016 USDT |
0.7003 USDT |
0.7458 USDT |
0.7302 USDT |
| 2025-03-18 |
0.7010 USDT |
6,188,315.6972 ADA |
0.7177 USDT |
0.6817 USDT |
0.7185 USDT |
0.6898 USDT |
| 2025-03-17 |
0.7203 USDT |
4,537,665.8020 ADA |
0.7048 USDT |
0.7026 USDT |
0.7297 USDT |
0.7183 USDT |
| 2025-03-16 |
0.7165 USDT |
7,849,596.1132 ADA |
0.7469 USDT |
0.6942 USDT |
0.7474 USDT |
0.7070 USDT |
| 2025-03-15 |
0.7448 USDT |
9,463,512.0190 ADA |
0.7372 USDT |
0.7304 USDT |
0.7576 USDT |
0.7462 USDT |
| 2025-03-14 |
0.7252 USDT |
12,339,579.6016 ADA |
0.7028 USDT |
0.6966 USDT |
0.7513 USDT |
0.7418 USDT |
| 2025-03-13 |
0.7239 USDT |
10,171,823.3616 ADA |
0.7357 USDT |
0.7027 USDT |
0.7418 USDT |
0.7060 USDT |
| 2025-03-12 |
0.7389 USDT |
32,859,346.1752 ADA |
0.7241 USDT |
0.7113 USDT |
0.7684 USDT |
0.7325 USDT |
| 2025-03-11 |
0.7115 USDT |
38,797,507.8940 ADA |
0.6713 USDT |
0.6472 USDT |
0.7389 USDT |
0.7254 USDT |
| 2025-03-10 |
0.7274 USDT |
17,492,925.2272 ADA |
0.7215 USDT |
0.6852 USDT |
0.7787 USDT |
0.7088 USDT |
| 2025-03-09 |
0.7703 USDT |
18,511,578.2954 ADA |
0.8048 USDT |
0.7109 USDT |
0.8177 USDT |
0.7300 USDT |
| 2025-03-08 |
0.8155 USDT |
13,509,290.6348 ADA |
0.8180 USDT |
0.7934 USDT |
0.8390 USDT |
0.8090 USDT |
| 2025-03-07 |
0.8518 USDT |
48,413,319.9780 ADA |
0.9065 USDT |
0.8062 USDT |
0.9206 USDT |
0.8200 USDT |
| 2025-03-06 |
0.9392 USDT |
40,076,977.3913 ADA |
0.9744 USDT |
0.8856 USDT |
0.9888 USDT |
0.9078 USDT |
| 2025-03-05 |
0.9517 USDT |
20,063,892.6725 ADA |
0.9407 USDT |
0.9142 USDT |
1.0280 USDT |
0.9964 USDT |
| 2025-03-04 |
0.8570 USDT |
64,608,106.0115 ADA |
0.8575 USDT |
0.7576 USDT |
0.9560 USDT |
0.9338 USDT |
| 2025-03-03 |
0.9903 USDT |
80,149,603.8466 ADA |
1.1345 USDT |
0.8061 USDT |
1.1750 USDT |
0.8739 USDT |
| 2025-03-02 |
0.9499 USDT |
98,214,549.5007 ADA |
0.6594 USDT |
0.6448 USDT |
1.1500 USDT |
1.0359 USDT |
| 2025-03-01 |
0.6413 USDT |
4,579,590.9900 ADA |
0.6329 USDT |
0.6254 USDT |
0.6717 USDT |
0.6711 USDT |
| 2025-02-28 |
0.6035 USDT |
23,241,727.0991 ADA |
0.6453 USDT |
0.5801 USDT |
0.6466 USDT |
0.6288 USDT |
| 2025-02-27 |
0.6626 USDT |
2,685,862.6900 ADA |
0.6475 USDT |
0.6414 USDT |
0.6755 USDT |
0.6748 USDT |
| 2025-02-26 |
0.6773 USDT |
3,864,883.9800 ADA |
0.6836 USDT |
0.6554 USDT |
0.6953 USDT |
0.6664 USDT |
| 2025-02-25 |
0.6629 USDT |
15,823,338.2087 ADA |
0.6816 USDT |
0.6302 USDT |
0.6951 USDT |
0.6856 USDT |
| 2025-02-24 |
0.7338 USDT |
6,589,109.4260 ADA |
0.7698 USDT |
0.7075 USDT |
0.7774 USDT |
0.7215 USDT |