Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.4103 USDC |
64,622.7300 ADA |
0.3946 USDC |
0.3946 USDC |
0.4194 USDC |
0.4181 USDC |
| 2024-07-25 |
0.3927 USDC |
241,416.9700 ADA |
0.4077 USDC |
0.3837 USDC |
0.4082 USDC |
0.3839 USDC |
| 2024-07-24 |
0.4125 USDC |
151,583.8500 ADA |
0.4102 USDC |
0.4063 USDC |
0.4212 USDC |
0.4066 USDC |
| 2024-07-23 |
0.4152 USDC |
105,452.7800 ADA |
0.4259 USDC |
0.4032 USDC |
0.4296 USDC |
0.4101 USDC |
| 2024-07-22 |
0.4358 USDC |
62,164.7500 ADA |
0.4483 USDC |
0.4285 USDC |
0.4503 USDC |
0.4295 USDC |
| 2024-07-21 |
0.4300 USDC |
111,816.8500 ADA |
0.4382 USDC |
0.4174 USDC |
0.4395 USDC |
0.4395 USDC |
| 2024-07-20 |
0.4339 USDC |
57,837.7500 ADA |
0.4394 USDC |
0.4278 USDC |
0.4418 USDC |
0.4352 USDC |
| 2024-07-19 |
0.4257 USDC |
152,615.0900 ADA |
0.4230 USDC |
0.4146 USDC |
0.4389 USDC |
0.4384 USDC |
| 2024-07-18 |
0.4361 USDC |
94,274.9800 ADA |
0.4379 USDC |
0.4203 USDC |
0.4496 USDC |
0.4203 USDC |
| 2024-07-17 |
0.4465 USDC |
119,184.9140 ADA |
0.4380 USDC |
0.4377 USDC |
0.4563 USDC |
0.4438 USDC |
| 2024-07-16 |
0.4404 USDC |
208,280.5700 ADA |
0.4449 USDC |
0.4269 USDC |
0.4527 USDC |
0.4429 USDC |
| 2024-07-15 |
0.4373 USDC |
227,957.2800 ADA |
0.4316 USDC |
0.4313 USDC |
0.4439 USDC |
0.4370 USDC |
| 2024-07-14 |
0.4322 USDC |
150,815.7100 ADA |
0.4425 USDC |
0.4250 USDC |
0.4450 USDC |
0.4324 USDC |
| 2024-07-13 |
0.4263 USDC |
221,099.4700 ADA |
0.4173 USDC |
0.4118 USDC |
0.4460 USDC |
0.4413 USDC |
| 2024-07-12 |
0.4053 USDC |
209,919.5100 ADA |
0.3961 USDC |
0.3933 USDC |
0.4179 USDC |
0.4129 USDC |
| 2024-07-11 |
0.3959 USDC |
150,707.6900 ADA |
0.3887 USDC |
0.3849 USDC |
0.4048 USDC |
0.3940 USDC |
| 2024-07-10 |
0.3830 USDC |
72,791.5800 ADA |
0.3741 USDC |
0.3721 USDC |
0.3875 USDC |
0.3834 USDC |
| 2024-07-09 |
0.3725 USDC |
79,641.0200 ADA |
0.3683 USDC |
0.3632 USDC |
0.3808 USDC |
0.3785 USDC |
| 2024-07-08 |
0.3623 USDC |
223,800.7300 ADA |
0.3452 USDC |
0.3307 USDC |
0.3799 USDC |
0.3693 USDC |
| 2024-07-07 |
0.3600 USDC |
92,300.9800 ADA |
0.3697 USDC |
0.3481 USDC |
0.3710 USDC |
0.3506 USDC |
| 2024-07-06 |
0.3592 USDC |
182,474.3300 ADA |
0.3493 USDC |
0.3467 USDC |
0.3729 USDC |
0.3717 USDC |
| 2024-07-05 |
0.3401 USDC |
413,724.6487 ADA |
0.3609 USDC |
0.3172 USDC |
0.3609 USDC |
0.3497 USDC |
| 2024-07-04 |
0.3886 USDC |
342,637.8400 ADA |
0.4061 USDC |
0.3736 USDC |
0.4131 USDC |
0.3760 USDC |
| 2024-07-03 |
0.4056 USDC |
589,914.6800 ADA |
0.4191 USDC |
0.3983 USDC |
0.4225 USDC |
0.4032 USDC |
| 2024-07-02 |
0.4117 USDC |
65,877.6900 ADA |
0.4035 USDC |
0.4034 USDC |
0.4181 USDC |
0.4170 USDC |
| 2024-07-01 |
0.3997 USDC |
203,858.8100 ADA |
0.3933 USDC |
0.3933 USDC |
0.4080 USDC |
0.4020 USDC |
| 2024-06-30 |
0.3843 USDC |
78,024.7600 ADA |
0.3828 USDC |
0.3780 USDC |
0.3880 USDC |
0.3840 USDC |
| 2024-06-29 |
0.3954 USDC |
133,843.3600 ADA |
0.3853 USDC |
0.3853 USDC |
0.4030 USDC |
0.3857 USDC |
| 2024-06-28 |
0.3902 USDC |
222,977.6100 ADA |
0.3902 USDC |
0.3846 USDC |
0.3960 USDC |
0.3943 USDC |
| 2024-06-27 |
0.3847 USDC |
113,764.8500 ADA |
0.3846 USDC |
0.3781 USDC |
0.3935 USDC |
0.3910 USDC |
| 2024-06-26 |
0.3896 USDC |
241,671.1500 ADA |
0.3912 USDC |
0.3828 USDC |
0.3962 USDC |
0.3883 USDC |
| 2024-06-25 |
0.3856 USDC |
126,564.2200 ADA |
0.3776 USDC |
0.3772 USDC |
0.3971 USDC |
0.3930 USDC |
| 2024-06-24 |
0.3711 USDC |
161,578.3400 ADA |
0.3790 USDC |
0.3611 USDC |
0.3810 USDC |
0.3780 USDC |
| 2024-06-23 |
0.3844 USDC |
193,601.0400 ADA |
0.3843 USDC |
0.3783 USDC |
0.3928 USDC |
0.3847 USDC |
| 2024-06-22 |
0.3823 USDC |
290,967.4000 ADA |
0.3751 USDC |
0.3714 USDC |
0.3903 USDC |
0.3848 USDC |
| 2024-06-21 |
0.3819 USDC |
289,663.7000 ADA |
0.3835 USDC |
0.3711 USDC |
0.3904 USDC |
0.3793 USDC |
| 2024-06-20 |
0.3854 USDC |
238,257.6500 ADA |
0.3853 USDC |
0.3773 USDC |
0.3970 USDC |
0.3845 USDC |
| 2024-06-19 |
0.3887 USDC |
176,710.0300 ADA |
0.3833 USDC |
0.3804 USDC |
0.3976 USDC |
0.3870 USDC |
| 2024-06-18 |
0.3770 USDC |
214,679.1457 ADA |
0.4009 USDC |
0.3572 USDC |
0.4018 USDC |
0.3749 USDC |
| 2024-06-17 |
0.4014 USDC |
155,883.2300 ADA |
0.4155 USDC |
0.3901 USDC |
0.4205 USDC |
0.4196 USDC |
| 2024-06-16 |
0.4154 USDC |
27,747.5900 ADA |
0.4133 USDC |
0.4096 USDC |
0.4186 USDC |
0.4158 USDC |
| 2024-06-15 |
0.4121 USDC |
26,478.9600 ADA |
0.4113 USDC |
0.4084 USDC |
0.4150 USDC |
0.4138 USDC |
| 2024-06-14 |
0.4112 USDC |
121,598.5100 ADA |
0.4192 USDC |
0.3983 USDC |
0.4238 USDC |
0.4049 USDC |
| 2024-06-13 |
0.4289 USDC |
96,486.4200 ADA |
0.4363 USDC |
0.4192 USDC |
0.4383 USDC |
0.4219 USDC |
| 2024-06-12 |
0.4361 USDC |
126,027.3200 ADA |
0.4195 USDC |
0.4150 USDC |
0.4441 USDC |
0.4391 USDC |
| 2024-06-11 |
0.4272 USDC |
344,704.6400 ADA |
0.4408 USDC |
0.4130 USDC |
0.4417 USDC |
0.4206 USDC |
| 2024-06-10 |
0.4431 USDC |
87,745.0300 ADA |
0.4443 USDC |
0.4351 USDC |
0.4508 USDC |
0.4391 USDC |
| 2024-06-09 |
0.4395 USDC |
30,424.2400 ADA |
0.4364 USDC |
0.4323 USDC |
0.4460 USDC |
0.4446 USDC |
| 2024-06-08 |
0.4398 USDC |
54,614.0100 ADA |
0.4488 USDC |
0.4325 USDC |
0.4488 USDC |
0.4338 USDC |
| 2024-06-07 |
0.4533 USDC |
306,329.6700 ADA |
0.4574 USDC |
0.4235 USDC |
0.4895 USDC |
0.4476 USDC |