Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.4654 USDC |
63,292.4800 ADA |
0.4698 USDC |
0.4560 USDC |
0.4783 USDC |
0.4660 USDC |
| 2024-04-25 |
0.4695 USDC |
105,021.0900 ADA |
0.4753 USDC |
0.4624 USDC |
0.4793 USDC |
0.4751 USDC |
| 2024-04-24 |
0.4892 USDC |
72,021.4000 ADA |
0.5010 USDC |
0.4717 USDC |
0.5102 USDC |
0.4786 USDC |
| 2024-04-23 |
0.5118 USDC |
206,547.7700 ADA |
0.5172 USDC |
0.5019 USDC |
0.5209 USDC |
0.5042 USDC |
| 2024-04-22 |
0.5120 USDC |
54,485.4200 ADA |
0.5005 USDC |
0.4956 USDC |
0.5203 USDC |
0.5179 USDC |
| 2024-04-21 |
0.5020 USDC |
75,345.7000 ADA |
0.5053 USDC |
0.4880 USDC |
0.5126 USDC |
0.4982 USDC |
| 2024-04-20 |
0.4902 USDC |
228,438.1400 ADA |
0.4676 USDC |
0.4650 USDC |
0.5082 USDC |
0.5066 USDC |
| 2024-04-19 |
0.4540 USDC |
530,897.6400 ADA |
0.4564 USDC |
0.4232 USDC |
0.4758 USDC |
0.4719 USDC |
| 2024-04-18 |
0.4524 USDC |
245,063.2800 ADA |
0.4441 USDC |
0.4348 USDC |
0.4609 USDC |
0.4534 USDC |
| 2024-04-17 |
0.4472 USDC |
85,926.9000 ADA |
0.4576 USDC |
0.4277 USDC |
0.4641 USDC |
0.4543 USDC |
| 2024-04-16 |
0.4550 USDC |
297,965.7900 ADA |
0.4603 USDC |
0.4397 USDC |
0.4781 USDC |
0.4527 USDC |
| 2024-04-15 |
0.4674 USDC |
618,367.5100 ADA |
0.4673 USDC |
0.4392 USDC |
0.4953 USDC |
0.4528 USDC |
| 2024-04-14 |
0.4611 USDC |
651,914.8100 ADA |
0.4449 USDC |
0.4333 USDC |
0.4774 USDC |
0.4526 USDC |
| 2024-04-13 |
0.4427 USDC |
667,523.8200 ADA |
0.5020 USDC |
0.3935 USDC |
0.5160 USDC |
0.4428 USDC |
| 2024-04-12 |
0.4729 USDC |
1,612,856.3347 ADA |
0.5882 USDC |
0.3855 USDC |
0.5921 USDC |
0.5048 USDC |
| 2024-04-11 |
0.5858 USDC |
68,087.2700 ADA |
0.5844 USDC |
0.5759 USDC |
0.5942 USDC |
0.5845 USDC |
| 2024-04-10 |
0.5762 USDC |
105,784.2900 ADA |
0.5902 USDC |
0.5576 USDC |
0.5936 USDC |
0.5788 USDC |
| 2024-04-09 |
0.6078 USDC |
98,342.3700 ADA |
0.6136 USDC |
0.5922 USDC |
0.6236 USDC |
0.6023 USDC |
| 2024-04-08 |
0.6019 USDC |
116,263.7100 ADA |
0.5887 USDC |
0.5797 USDC |
0.6239 USDC |
0.6151 USDC |
| 2024-04-07 |
0.5877 USDC |
158,756.0000 ADA |
0.5840 USDC |
0.5809 USDC |
0.5966 USDC |
0.5886 USDC |
| 2024-04-06 |
0.5619 USDC |
735,127.8777 ADA |
0.5740 USDC |
0.5150 USDC |
0.5860 USDC |
0.5860 USDC |
| 2024-04-05 |
0.5715 USDC |
94,917.7600 ADA |
0.5831 USDC |
0.5599 USDC |
0.5850 USDC |
0.5723 USDC |
| 2024-04-04 |
0.5844 USDC |
137,073.4203 ADA |
0.5694 USDC |
0.5597 USDC |
0.5972 USDC |
0.5833 USDC |
| 2024-04-03 |
0.5842 USDC |
112,840.4450 ADA |
0.5823 USDC |
0.5629 USDC |
0.5947 USDC |
0.5737 USDC |
| 2024-04-02 |
0.5906 USDC |
270,756.1900 ADA |
0.6188 USDC |
0.5643 USDC |
0.6195 USDC |
0.5807 USDC |
| 2024-04-01 |
0.6235 USDC |
235,941.8500 ADA |
0.6496 USDC |
0.6054 USDC |
0.6511 USDC |
0.6206 USDC |
| 2024-03-31 |
0.6491 USDC |
42,688.5100 ADA |
0.6449 USDC |
0.6437 USDC |
0.6532 USDC |
0.6462 USDC |
| 2024-03-30 |
0.6564 USDC |
70,936.4200 ADA |
0.6665 USDC |
0.6464 USDC |
0.6691 USDC |
0.6505 USDC |
| 2024-03-29 |
0.6535 USDC |
225,038.7500 ADA |
0.6510 USDC |
0.6354 USDC |
0.6677 USDC |
0.6615 USDC |
| 2024-03-28 |
0.6489 USDC |
180,219.2800 ADA |
0.6475 USDC |
0.6355 USDC |
0.6578 USDC |
0.6488 USDC |
| 2024-03-27 |
0.6448 USDC |
468,626.4800 ADA |
0.6636 USDC |
0.6300 USDC |
0.6704 USDC |
0.6498 USDC |
| 2024-03-26 |
0.6634 USDC |
463,258.9800 ADA |
0.6577 USDC |
0.6520 USDC |
0.6837 USDC |
0.6635 USDC |
| 2024-03-25 |
0.6514 USDC |
224,355.6800 ADA |
0.6472 USDC |
0.6367 USDC |
0.6683 USDC |
0.6657 USDC |
| 2024-03-24 |
0.6342 USDC |
233,934.1400 ADA |
0.6225 USDC |
0.6225 USDC |
0.6458 USDC |
0.6458 USDC |
| 2024-03-23 |
0.6278 USDC |
168,513.9600 ADA |
0.6145 USDC |
0.6104 USDC |
0.6391 USDC |
0.6321 USDC |
| 2024-03-22 |
0.6239 USDC |
243,640.3800 ADA |
0.6299 USDC |
0.5992 USDC |
0.6420 USDC |
0.6024 USDC |
| 2024-03-21 |
0.6340 USDC |
257,825.5400 ADA |
0.6374 USDC |
0.6178 USDC |
0.6481 USDC |
0.6308 USDC |
| 2024-03-20 |
0.6063 USDC |
343,445.0734 ADA |
0.5877 USDC |
0.5694 USDC |
0.6432 USDC |
0.6358 USDC |
| 2024-03-19 |
0.6165 USDC |
432,374.1765 ADA |
0.6612 USDC |
0.5913 USDC |
0.6652 USDC |
0.5913 USDC |
| 2024-03-18 |
0.6797 USDC |
428,098.4300 ADA |
0.6805 USDC |
0.6425 USDC |
0.6990 USDC |
0.6583 USDC |
| 2024-03-17 |
0.6686 USDC |
193,468.2753 ADA |
0.6605 USDC |
0.6289 USDC |
0.6857 USDC |
0.6834 USDC |
| 2024-03-16 |
0.6951 USDC |
261,658.8661 ADA |
0.7273 USDC |
0.6600 USDC |
0.7347 USDC |
0.6790 USDC |
| 2024-03-15 |
0.7097 USDC |
1,942,038.7224 ADA |
0.7531 USDC |
0.6692 USDC |
0.7637 USDC |
0.7114 USDC |
| 2024-03-14 |
0.7530 USDC |
1,078,651.1062 ADA |
0.7648 USDC |
0.7138 USDC |
0.8102 USDC |
0.7424 USDC |
| 2024-03-13 |
0.7526 USDC |
210,830.0176 ADA |
0.7481 USDC |
0.7367 USDC |
0.7734 USDC |
0.7609 USDC |
| 2024-03-12 |
0.7432 USDC |
652,930.8630 ADA |
0.7756 USDC |
0.7041 USDC |
0.7795 USDC |
0.7409 USDC |
| 2024-03-11 |
0.7411 USDC |
489,346.0824 ADA |
0.7164 USDC |
0.6856 USDC |
0.7857 USDC |
0.7850 USDC |
| 2024-03-10 |
0.7289 USDC |
234,596.8554 ADA |
0.7420 USDC |
0.7020 USDC |
0.7454 USDC |
0.7177 USDC |
| 2024-03-09 |
0.7358 USDC |
90,933.5574 ADA |
0.7241 USDC |
0.7220 USDC |
0.7464 USDC |
0.7438 USDC |
| 2024-03-08 |
0.7269 USDC |
330,989.6142 ADA |
0.7438 USDC |
0.7004 USDC |
0.7556 USDC |
0.7233 USDC |