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