Identifier on Kucoin: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
1.0768 USDT |
4,661,363.3746 ADA |
1.0892 USDT |
1.0563 USDT |
1.1141 USDT |
1.0680 USDT |
| 2025-01-03 |
1.0655 USDT |
15,811,899.0090 ADA |
0.9615 USDT |
0.9572 USDT |
1.1187 USDT |
1.0933 USDT |
| 2025-01-02 |
0.9549 USDT |
7,328,556.6794 ADA |
0.9226 USDT |
0.9226 USDT |
0.9824 USDT |
0.9501 USDT |
| 2025-01-01 |
0.8638 USDT |
5,303,757.6408 ADA |
0.8451 USDT |
0.8382 USDT |
0.8934 USDT |
0.8907 USDT |
| 2024-12-31 |
0.8571 USDT |
7,232,507.3690 ADA |
0.8616 USDT |
0.8395 USDT |
0.8788 USDT |
0.8426 USDT |
| 2024-12-30 |
0.8607 USDT |
6,504,651.9351 ADA |
0.8589 USDT |
0.8296 USDT |
0.9045 USDT |
0.8671 USDT |
| 2024-12-29 |
0.8864 USDT |
3,295,789.5014 ADA |
0.8895 USDT |
0.8551 USDT |
0.9121 USDT |
0.8623 USDT |
| 2024-12-28 |
0.8774 USDT |
3,793,732.8889 ADA |
0.8770 USDT |
0.8663 USDT |
0.8936 USDT |
0.8894 USDT |
| 2024-12-27 |
0.8836 USDT |
5,080,493.8900 ADA |
0.8611 USDT |
0.8553 USDT |
0.9149 USDT |
0.8858 USDT |
| 2024-12-26 |
0.8792 USDT |
5,815,510.5686 ADA |
0.9175 USDT |
0.8521 USDT |
0.9278 USDT |
0.8635 USDT |
| 2024-12-25 |
0.9188 USDT |
4,099,520.9100 ADA |
0.9356 USDT |
0.8994 USDT |
0.9402 USDT |
0.9171 USDT |
| 2024-12-24 |
0.9199 USDT |
6,839,408.3896 ADA |
0.9264 USDT |
0.8920 USDT |
0.9505 USDT |
0.9407 USDT |
| 2024-12-23 |
0.8935 USDT |
3,583,202.0600 ADA |
0.8832 USDT |
0.8616 USDT |
0.9154 USDT |
0.8817 USDT |
| 2024-12-22 |
0.8965 USDT |
5,218,059.7173 ADA |
0.9051 USDT |
0.8698 USDT |
0.9252 USDT |
0.8787 USDT |
| 2024-12-21 |
0.9545 USDT |
13,697,447.2916 ADA |
0.9504 USDT |
0.8917 USDT |
0.9999 USDT |
0.9047 USDT |
| 2024-12-20 |
0.8356 USDT |
25,132,466.9333 ADA |
0.8807 USDT |
0.7621 USDT |
0.9231 USDT |
0.9207 USDT |
| 2024-12-19 |
0.9216 USDT |
27,231,524.6023 ADA |
0.9680 USDT |
0.8507 USDT |
0.9934 USDT |
0.8510 USDT |
| 2024-12-18 |
1.0093 USDT |
14,423,106.7821 ADA |
1.0522 USDT |
0.9536 USDT |
1.0599 USDT |
0.9843 USDT |
| 2024-12-17 |
1.0800 USDT |
11,200,938.6432 ADA |
1.0774 USDT |
1.0422 USDT |
1.1114 USDT |
1.0492 USDT |
| 2024-12-16 |
1.0891 USDT |
9,128,673.9400 ADA |
1.0996 USDT |
1.0478 USDT |
1.1206 USDT |
1.1052 USDT |
| 2024-12-15 |
1.0759 USDT |
3,758,949.9677 ADA |
1.0609 USDT |
1.0388 USDT |
1.0966 USDT |
1.0892 USDT |
| 2024-12-14 |
1.0838 USDT |
7,471,122.4205 ADA |
1.1212 USDT |
1.0440 USDT |
1.1330 USDT |
1.0626 USDT |
| 2024-12-13 |
1.1019 USDT |
7,247,107.1223 ADA |
1.1231 USDT |
1.0768 USDT |
1.1306 USDT |
1.1169 USDT |
| 2024-12-12 |
1.1368 USDT |
12,638,207.1957 ADA |
1.0868 USDT |
1.0730 USDT |
1.1817 USDT |
1.1291 USDT |
| 2024-12-11 |
1.0570 USDT |
23,531,548.7762 ADA |
1.0213 USDT |
0.9710 USDT |
1.1143 USDT |
1.0890 USDT |
| 2024-12-10 |
0.9900 USDT |
24,267,797.5210 ADA |
1.0037 USDT |
0.9187 USDT |
1.0385 USDT |
0.9200 USDT |
| 2024-12-09 |
1.1331 USDT |
11,214,643.1188 ADA |
1.1934 USDT |
1.0934 USDT |
1.1934 USDT |
1.1140 USDT |
| 2024-12-08 |
1.1972 USDT |
9,032,640.5054 ADA |
1.2102 USDT |
1.1727 USDT |
1.2238 USDT |
1.1805 USDT |
| 2024-12-07 |
1.2102 USDT |
7,495,617.5335 ADA |
1.2275 USDT |
1.1872 USDT |
1.2365 USDT |
1.1993 USDT |
| 2024-12-06 |
1.1888 USDT |
11,326,978.1020 ADA |
1.1599 USDT |
1.1347 USDT |
1.2299 USDT |
1.2296 USDT |
| 2024-12-05 |
1.1938 USDT |
17,669,335.0592 ADA |
1.1872 USDT |
1.1151 USDT |
1.2445 USDT |
1.1846 USDT |
| 2024-12-04 |
1.2001 USDT |
17,362,736.2563 ADA |
1.1920 USDT |
1.1401 USDT |
1.2416 USDT |
1.2010 USDT |
| 2024-12-03 |
1.2734 USDT |
18,376,955.3956 ADA |
1.2022 USDT |
1.1835 USDT |
1.3262 USDT |
1.2634 USDT |
| 2024-12-02 |
1.1566 USDT |
43,181,273.6880 ADA |
1.1489 USDT |
1.0571 USDT |
1.2424 USDT |
1.2001 USDT |
| 2024-12-01 |
1.1004 USDT |
18,819,069.6422 ADA |
1.0786 USDT |
1.0369 USDT |
1.1633 USDT |
1.1441 USDT |
| 2024-11-30 |
1.0972 USDT |
14,043,821.8511 ADA |
1.0750 USDT |
1.0500 USDT |
1.1496 USDT |
1.0857 USDT |
| 2024-11-29 |
1.0610 USDT |
11,970,855.8867 ADA |
1.0320 USDT |
1.0275 USDT |
1.0993 USDT |
1.0472 USDT |
| 2024-11-28 |
0.9997 USDT |
8,965,762.9308 ADA |
1.0113 USDT |
0.9696 USDT |
1.0306 USDT |
1.0070 USDT |
| 2024-11-27 |
0.9856 USDT |
15,973,962.8768 ADA |
0.9602 USDT |
0.9318 USDT |
1.0416 USDT |
1.0238 USDT |
| 2024-11-26 |
0.9329 USDT |
33,574,014.3175 ADA |
0.9432 USDT |
0.8742 USDT |
0.9898 USDT |
0.9541 USDT |
| 2024-11-25 |
1.0058 USDT |
26,980,545.4245 ADA |
1.0228 USDT |
0.9297 USDT |
1.0771 USDT |
0.9514 USDT |
| 2024-11-24 |
1.0101 USDT |
37,947,465.8828 ADA |
1.0658 USDT |
0.9402 USDT |
1.0973 USDT |
0.9819 USDT |
| 2024-11-23 |
1.0846 USDT |
62,755,691.6139 ADA |
1.0175 USDT |
1.0163 USDT |
1.1547 USDT |
1.0418 USDT |
| 2024-11-22 |
0.9210 USDT |
58,719,987.2272 ADA |
0.8220 USDT |
0.8124 USDT |
1.0436 USDT |
1.0184 USDT |
| 2024-11-21 |
0.7881 USDT |
20,202,965.7394 ADA |
0.8003 USDT |
0.7664 USDT |
0.8188 USDT |
0.7907 USDT |
| 2024-11-20 |
0.8063 USDT |
37,989,775.7734 ADA |
0.7384 USDT |
0.7384 USDT |
0.8489 USDT |
0.8029 USDT |
| 2024-11-19 |
0.7393 USDT |
17,023,873.4952 ADA |
0.7326 USDT |
0.7179 USDT |
0.7648 USDT |
0.7500 USDT |
| 2024-11-18 |
0.7472 USDT |
35,251,888.7917 ADA |
0.7024 USDT |
0.7005 USDT |
0.7840 USDT |
0.7348 USDT |
| 2024-11-17 |
0.7251 USDT |
35,894,443.4565 ADA |
0.7427 USDT |
0.6907 USDT |
0.7731 USDT |
0.7092 USDT |
| 2024-11-16 |
0.7506 USDT |
78,285,932.1981 ADA |
0.7071 USDT |
0.7025 USDT |
0.8192 USDT |
0.7607 USDT |