Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.7715 USDT |
6,011,872.1599 ADA |
0.7733 USDT |
0.7590 USDT |
0.7881 USDT |
0.7653 USDT |
| 2025-02-22 |
0.7709 USDT |
4,725,365.0603 ADA |
0.7622 USDT |
0.7572 USDT |
0.7843 USDT |
0.7777 USDT |
| 2025-02-21 |
0.7782 USDT |
10,469,514.2244 ADA |
0.8036 USDT |
0.7504 USDT |
0.8185 USDT |
0.7619 USDT |
| 2025-02-20 |
0.7913 USDT |
7,340,655.6627 ADA |
0.7744 USDT |
0.7704 USDT |
0.8110 USDT |
0.8105 USDT |
| 2025-02-19 |
0.7582 USDT |
7,006,568.4897 ADA |
0.7541 USDT |
0.7324 USDT |
0.7759 USDT |
0.7615 USDT |
| 2025-02-18 |
0.7734 USDT |
9,482,227.9922 ADA |
0.8090 USDT |
0.7351 USDT |
0.8141 USDT |
0.7521 USDT |
| 2025-02-17 |
0.8023 USDT |
11,778,929.5184 ADA |
0.7714 USDT |
0.7708 USDT |
0.8290 USDT |
0.8150 USDT |
| 2025-02-16 |
0.7755 USDT |
4,976,953.2487 ADA |
0.7811 USDT |
0.7615 USDT |
0.7891 USDT |
0.7704 USDT |
| 2025-02-15 |
0.7968 USDT |
3,392,601.5309 ADA |
0.7995 USDT |
0.7798 USDT |
0.8139 USDT |
0.7889 USDT |
| 2025-02-14 |
0.8097 USDT |
5,764,671.0906 ADA |
0.8110 USDT |
0.7947 USDT |
0.8291 USDT |
0.8017 USDT |
| 2025-02-13 |
0.7820 USDT |
8,698,679.4895 ADA |
0.7994 USDT |
0.7697 USDT |
0.8036 USDT |
0.7841 USDT |
| 2025-02-12 |
0.7720 USDT |
15,894,060.0170 ADA |
0.7783 USDT |
0.7464 USDT |
0.8001 USDT |
0.7904 USDT |
| 2025-02-11 |
0.7830 USDT |
29,885,090.2910 ADA |
0.7120 USDT |
0.7103 USDT |
0.8211 USDT |
0.7804 USDT |
| 2025-02-10 |
0.6957 USDT |
10,460,937.9914 ADA |
0.6815 USDT |
0.6634 USDT |
0.7246 USDT |
0.7085 USDT |
| 2025-02-09 |
0.7005 USDT |
7,286,473.9000 ADA |
0.7004 USDT |
0.6770 USDT |
0.7157 USDT |
0.6884 USDT |
| 2025-02-08 |
0.6960 USDT |
6,846,234.6548 ADA |
0.7072 USDT |
0.6818 USDT |
0.7166 USDT |
0.7036 USDT |
| 2025-02-07 |
0.7315 USDT |
14,657,311.8145 ADA |
0.7054 USDT |
0.7031 USDT |
0.7531 USDT |
0.7220 USDT |
| 2025-02-06 |
0.7273 USDT |
9,886,285.0297 ADA |
0.7318 USDT |
0.6979 USDT |
0.7657 USDT |
0.7094 USDT |
| 2025-02-05 |
0.7577 USDT |
13,624,579.5397 ADA |
0.7442 USDT |
0.7280 USDT |
0.7763 USDT |
0.7442 USDT |
| 2025-02-04 |
0.7579 USDT |
19,244,205.1747 ADA |
0.8120 USDT |
0.7035 USDT |
0.8198 USDT |
0.7695 USDT |
| 2025-02-03 |
0.6643 USDT |
80,040,376.1799 ADA |
0.8049 USDT |
0.4970 USDT |
0.8049 USDT |
0.7651 USDT |
| 2025-02-02 |
0.8401 USDT |
16,999,167.4652 ADA |
0.8947 USDT |
0.7858 USDT |
0.9111 USDT |
0.7889 USDT |
| 2025-02-01 |
0.9330 USDT |
3,384,112.1200 ADA |
0.9424 USDT |
0.9182 USDT |
0.9574 USDT |
0.9314 USDT |
| 2025-01-31 |
0.9571 USDT |
6,471,916.6601 ADA |
0.9596 USDT |
0.9342 USDT |
0.9836 USDT |
0.9480 USDT |
| 2025-01-30 |
0.9683 USDT |
11,124,330.4410 ADA |
0.9399 USDT |
0.9364 USDT |
0.9884 USDT |
0.9670 USDT |
| 2025-01-29 |
0.9317 USDT |
6,737,818.7853 ADA |
0.9166 USDT |
0.9016 USDT |
0.9607 USDT |
0.9570 USDT |
| 2025-01-28 |
0.9448 USDT |
7,096,911.6714 ADA |
0.9344 USDT |
0.9032 USDT |
0.9683 USDT |
0.9061 USDT |
| 2025-01-27 |
0.9084 USDT |
16,316,235.2081 ADA |
0.9527 USDT |
0.8567 USDT |
0.9584 USDT |
0.9219 USDT |
| 2025-01-26 |
0.9884 USDT |
2,451,433.5255 ADA |
0.9769 USDT |
0.9741 USDT |
1.0003 USDT |
0.9983 USDT |
| 2025-01-25 |
0.9792 USDT |
4,615,490.6452 ADA |
0.9712 USDT |
0.9643 USDT |
0.9916 USDT |
0.9811 USDT |
| 2025-01-24 |
0.9951 USDT |
11,120,331.7028 ADA |
0.9866 USDT |
0.9636 USDT |
1.0098 USDT |
0.9782 USDT |
| 2025-01-23 |
0.9811 USDT |
9,079,686.2291 ADA |
0.9825 USDT |
0.9511 USDT |
1.0124 USDT |
0.9982 USDT |
| 2025-01-22 |
0.9992 USDT |
9,462,821.2100 ADA |
1.0058 USDT |
0.9782 USDT |
1.0199 USDT |
0.9898 USDT |
| 2025-01-21 |
0.9920 USDT |
12,236,214.1799 ADA |
1.0092 USDT |
0.9514 USDT |
1.0289 USDT |
1.0051 USDT |
| 2025-01-20 |
1.0378 USDT |
40,832,708.6966 ADA |
0.9925 USDT |
0.9601 USDT |
1.1016 USDT |
1.0170 USDT |
| 2025-01-19 |
1.0519 USDT |
47,045,992.9266 ADA |
1.1042 USDT |
0.9719 USDT |
1.1520 USDT |
1.0051 USDT |
| 2025-01-18 |
1.0776 USDT |
14,956,979.4360 ADA |
1.1330 USDT |
1.0485 USDT |
1.1463 USDT |
1.0761 USDT |
| 2025-01-17 |
1.1241 USDT |
16,885,940.4478 ADA |
1.0893 USDT |
1.0855 USDT |
1.1663 USDT |
1.1372 USDT |
| 2025-01-16 |
1.0878 USDT |
15,306,790.0853 ADA |
1.0752 USDT |
1.0272 USDT |
1.1450 USDT |
1.1290 USDT |
| 2025-01-15 |
1.0430 USDT |
17,363,251.8273 ADA |
0.9969 USDT |
0.9860 USDT |
1.0827 USDT |
1.0637 USDT |
| 2025-01-14 |
0.9688 USDT |
13,503,397.0205 ADA |
0.9443 USDT |
0.9380 USDT |
0.9971 USDT |
0.9810 USDT |
| 2025-01-13 |
0.9224 USDT |
13,749,771.0236 ADA |
0.9676 USDT |
0.8762 USDT |
0.9937 USDT |
0.9419 USDT |
| 2025-01-12 |
1.0039 USDT |
6,131,806.5999 ADA |
0.9952 USDT |
0.9760 USDT |
1.0363 USDT |
0.9924 USDT |
| 2025-01-11 |
0.9483 USDT |
5,738,904.7308 ADA |
0.9300 USDT |
0.9138 USDT |
0.9999 USDT |
0.9994 USDT |
| 2025-01-10 |
0.9372 USDT |
22,265,014.5067 ADA |
0.9044 USDT |
0.9036 USDT |
0.9737 USDT |
0.9305 USDT |
| 2025-01-09 |
0.9206 USDT |
21,541,045.4922 ADA |
0.9468 USDT |
0.8800 USDT |
0.9601 USDT |
0.9011 USDT |
| 2025-01-08 |
0.9797 USDT |
26,977,395.8456 ADA |
0.9887 USDT |
0.9119 USDT |
1.0249 USDT |
0.9450 USDT |
| 2025-01-07 |
1.0977 USDT |
11,707,316.2152 ADA |
1.0928 USDT |
1.0289 USDT |
1.1514 USDT |
1.0520 USDT |
| 2025-01-06 |
1.0911 USDT |
7,537,553.8994 ADA |
1.0913 USDT |
1.0619 USDT |
1.1160 USDT |
1.1005 USDT |
| 2025-01-05 |
1.0843 USDT |
5,828,842.2400 ADA |
1.0709 USDT |
1.0526 USDT |
1.1129 USDT |
1.0926 USDT |