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