Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-23 |
0.3551 USDC |
71,972.7200 ADA |
0.3500 USDC |
0.3458 USDC |
0.3625 USDC |
0.3625 USDC |
| 2024-09-22 |
0.3499 USDC |
57,469.9700 ADA |
0.3591 USDC |
0.3448 USDC |
0.3592 USDC |
0.3500 USDC |
| 2024-09-21 |
0.3563 USDC |
70,239.3200 ADA |
0.3517 USDC |
0.3508 USDC |
0.3597 USDC |
0.3561 USDC |
| 2024-09-20 |
0.3528 USDC |
418,530.9074 ADA |
0.3503 USDC |
0.3211 USDC |
0.3611 USDC |
0.3520 USDC |
| 2024-09-19 |
0.3514 USDC |
177,460.0300 ADA |
0.3443 USDC |
0.3443 USDC |
0.3561 USDC |
0.3522 USDC |
| 2024-09-18 |
0.3332 USDC |
41,175.4800 ADA |
0.3333 USDC |
0.3277 USDC |
0.3396 USDC |
0.3359 USDC |
| 2024-09-17 |
0.3376 USDC |
109,337.1300 ADA |
0.3294 USDC |
0.3286 USDC |
0.3430 USDC |
0.3340 USDC |
| 2024-09-16 |
0.3349 USDC |
261,102.2600 ADA |
0.3379 USDC |
0.3272 USDC |
0.3456 USDC |
0.3296 USDC |
| 2024-09-15 |
0.3468 USDC |
56,741.4400 ADA |
0.3537 USDC |
0.3418 USDC |
0.3561 USDC |
0.3427 USDC |
| 2024-09-14 |
0.3565 USDC |
39,877.2100 ADA |
0.3617 USDC |
0.3514 USDC |
0.3617 USDC |
0.3536 USDC |
| 2024-09-13 |
0.3578 USDC |
55,243.5100 ADA |
0.3552 USDC |
0.3504 USDC |
0.3647 USDC |
0.3604 USDC |
| 2024-09-12 |
0.3570 USDC |
141,584.5900 ADA |
0.3535 USDC |
0.3526 USDC |
0.3613 USDC |
0.3542 USDC |
| 2024-09-11 |
0.3389 USDC |
113,977.2600 ADA |
0.3426 USDC |
0.3300 USDC |
0.3489 USDC |
0.3474 USDC |
| 2024-09-10 |
0.3420 USDC |
63,377.4000 ADA |
0.3437 USDC |
0.3376 USDC |
0.3454 USDC |
0.3443 USDC |
| 2024-09-09 |
0.3434 USDC |
55,163.1000 ADA |
0.3393 USDC |
0.3380 USDC |
0.3488 USDC |
0.3464 USDC |
| 2024-09-08 |
0.3383 USDC |
96,881.8200 ADA |
0.3254 USDC |
0.3242 USDC |
0.3406 USDC |
0.3360 USDC |
| 2024-09-07 |
0.3213 USDC |
29,941.6500 ADA |
0.3150 USDC |
0.3148 USDC |
0.3276 USDC |
0.3258 USDC |
| 2024-09-06 |
0.3207 USDC |
69,956.0100 ADA |
0.3240 USDC |
0.3134 USDC |
0.3315 USDC |
0.3134 USDC |
| 2024-09-05 |
0.3285 USDC |
134,809.8200 ADA |
0.3227 USDC |
0.3197 USDC |
0.3397 USDC |
0.3258 USDC |
| 2024-09-04 |
0.3179 USDC |
257,068.8400 ADA |
0.3187 USDC |
0.3052 USDC |
0.3370 USDC |
0.3227 USDC |
| 2024-09-03 |
0.3269 USDC |
54,950.9500 ADA |
0.3350 USDC |
0.3196 USDC |
0.3395 USDC |
0.3231 USDC |
| 2024-09-02 |
0.3312 USDC |
48,137.6200 ADA |
0.3328 USDC |
0.3251 USDC |
0.3359 USDC |
0.3306 USDC |
| 2024-09-01 |
0.3383 USDC |
110,897.9500 ADA |
0.3442 USDC |
0.3294 USDC |
0.3444 USDC |
0.3300 USDC |
| 2024-08-31 |
0.3474 USDC |
134,095.0700 ADA |
0.3462 USDC |
0.3450 USDC |
0.3500 USDC |
0.3450 USDC |
| 2024-08-30 |
0.3510 USDC |
243,079.8400 ADA |
0.3582 USDC |
0.3376 USDC |
0.3618 USDC |
0.3474 USDC |
| 2024-08-29 |
0.3575 USDC |
89,601.2000 ADA |
0.3513 USDC |
0.3493 USDC |
0.3676 USDC |
0.3552 USDC |
| 2024-08-28 |
0.3512 USDC |
88,213.5500 ADA |
0.3500 USDC |
0.3410 USDC |
0.3604 USDC |
0.3498 USDC |
| 2024-08-27 |
0.3648 USDC |
64,491.0800 ADA |
0.3682 USDC |
0.3606 USDC |
0.3725 USDC |
0.3650 USDC |
| 2024-08-26 |
0.3779 USDC |
158,004.2400 ADA |
0.3853 USDC |
0.3665 USDC |
0.3878 USDC |
0.3674 USDC |
| 2024-08-25 |
0.3852 USDC |
225,199.7900 ADA |
0.3935 USDC |
0.3781 USDC |
0.3935 USDC |
0.3856 USDC |
| 2024-08-24 |
0.3943 USDC |
129,704.9500 ADA |
0.3916 USDC |
0.3881 USDC |
0.4014 USDC |
0.3939 USDC |
| 2024-08-23 |
0.3833 USDC |
236,945.4600 ADA |
0.3770 USDC |
0.3742 USDC |
0.3928 USDC |
0.3898 USDC |
| 2024-08-22 |
0.3708 USDC |
163,593.8200 ADA |
0.3695 USDC |
0.3646 USDC |
0.3757 USDC |
0.3746 USDC |
| 2024-08-21 |
0.3635 USDC |
182,103.8700 ADA |
0.3453 USDC |
0.3427 USDC |
0.3776 USDC |
0.3710 USDC |
| 2024-08-20 |
0.3419 USDC |
78,515.4700 ADA |
0.3377 USDC |
0.3359 USDC |
0.3482 USDC |
0.3447 USDC |
| 2024-08-19 |
0.3332 USDC |
52,943.5700 ADA |
0.3339 USDC |
0.3283 USDC |
0.3376 USDC |
0.3359 USDC |
| 2024-08-18 |
0.3373 USDC |
32,938.7100 ADA |
0.3374 USDC |
0.3332 USDC |
0.3400 USDC |
0.3354 USDC |
| 2024-08-17 |
0.3315 USDC |
18,496.1500 ADA |
0.3293 USDC |
0.3276 USDC |
0.3384 USDC |
0.3343 USDC |
| 2024-08-16 |
0.3324 USDC |
146,004.5700 ADA |
0.3246 USDC |
0.3205 USDC |
0.3454 USDC |
0.3300 USDC |
| 2024-08-15 |
0.3334 USDC |
68,572.9900 ADA |
0.3363 USDC |
0.3224 USDC |
0.3418 USDC |
0.3225 USDC |
| 2024-08-14 |
0.3387 USDC |
61,023.1000 ADA |
0.3396 USDC |
0.3321 USDC |
0.3456 USDC |
0.3357 USDC |
| 2024-08-13 |
0.3338 USDC |
119,319.5700 ADA |
0.3377 USDC |
0.3300 USDC |
0.3447 USDC |
0.3401 USDC |
| 2024-08-12 |
0.3361 USDC |
183,903.0400 ADA |
0.3293 USDC |
0.3267 USDC |
0.3446 USDC |
0.3357 USDC |
| 2024-08-11 |
0.3479 USDC |
31,891.8800 ADA |
0.3460 USDC |
0.3368 USDC |
0.3563 USDC |
0.3368 USDC |
| 2024-08-10 |
0.3471 USDC |
19,400.2800 ADA |
0.3493 USDC |
0.3446 USDC |
0.3521 USDC |
0.3488 USDC |
| 2024-08-09 |
0.3470 USDC |
125,910.2000 ADA |
0.3507 USDC |
0.3372 USDC |
0.3544 USDC |
0.3470 USDC |
| 2024-08-08 |
0.3351 USDC |
107,844.5900 ADA |
0.3249 USDC |
0.3192 USDC |
0.3449 USDC |
0.3394 USDC |
| 2024-08-07 |
0.3291 USDC |
139,082.7500 ADA |
0.3308 USDC |
0.3162 USDC |
0.3411 USDC |
0.3261 USDC |
| 2024-08-06 |
0.3283 USDC |
164,577.9800 ADA |
0.3117 USDC |
0.3117 USDC |
0.3368 USDC |
0.3296 USDC |
| 2024-08-05 |
0.3055 USDC |
1,213,976.3700 ADA |
0.3451 USDC |
0.2758 USDC |
0.3456 USDC |
0.3120 USDC |