Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.9931 USDC |
157,648.9000 ADA |
0.9882 USDC |
0.9643 USDC |
1.0217 USDC |
0.9744 USDC |
| 2025-01-23 |
0.9749 USDC |
399,623.3000 ADA |
0.9844 USDC |
0.9514 USDC |
1.0114 USDC |
0.9859 USDC |
| 2025-01-22 |
0.9982 USDC |
138,976.4600 ADA |
1.0061 USDC |
0.9762 USDC |
1.0192 USDC |
0.9834 USDC |
| 2025-01-21 |
0.9822 USDC |
276,773.7500 ADA |
1.0100 USDC |
0.9510 USDC |
1.0210 USDC |
1.0160 USDC |
| 2025-01-20 |
1.0606 USDC |
609,854.2400 ADA |
0.9882 USDC |
0.9615 USDC |
1.0992 USDC |
1.0500 USDC |
| 2025-01-19 |
1.0607 USDC |
293,094.3000 ADA |
1.0979 USDC |
1.0059 USDC |
1.1502 USDC |
1.0770 USDC |
| 2025-01-18 |
1.0707 USDC |
443,451.8200 ADA |
1.1392 USDC |
1.0492 USDC |
1.1463 USDC |
1.0827 USDC |
| 2025-01-17 |
1.1166 USDC |
229,298.6805 ADA |
1.0909 USDC |
1.0832 USDC |
1.1497 USDC |
1.1189 USDC |
| 2025-01-16 |
1.0908 USDC |
300,252.3100 ADA |
1.0771 USDC |
1.0265 USDC |
1.1444 USDC |
1.1296 USDC |
| 2025-01-15 |
1.0352 USDC |
259,421.6300 ADA |
0.9983 USDC |
0.9884 USDC |
1.0816 USDC |
1.0600 USDC |
| 2025-01-14 |
0.9762 USDC |
141,261.9200 ADA |
0.9449 USDC |
0.9381 USDC |
1.0100 USDC |
0.9932 USDC |
| 2025-01-13 |
0.9189 USDC |
943,671.1600 ADA |
0.9653 USDC |
0.8751 USDC |
0.9920 USDC |
0.9405 USDC |
| 2025-01-12 |
1.0129 USDC |
455,936.4200 ADA |
0.9982 USDC |
0.9750 USDC |
1.0352 USDC |
0.9897 USDC |
| 2025-01-11 |
0.9529 USDC |
105,849.1700 ADA |
0.9300 USDC |
0.9144 USDC |
1.0033 USDC |
0.9983 USDC |
| 2025-01-10 |
0.9457 USDC |
1,131,769.0100 ADA |
0.9099 USDC |
0.9047 USDC |
0.9735 USDC |
0.9346 USDC |
| 2025-01-09 |
0.9145 USDC |
364,951.0697 ADA |
0.9461 USDC |
0.8800 USDC |
0.9590 USDC |
0.8971 USDC |
| 2025-01-08 |
0.9680 USDC |
420,357.4600 ADA |
0.9908 USDC |
0.9123 USDC |
1.0260 USDC |
0.9589 USDC |
| 2025-01-07 |
1.1075 USDC |
243,368.8800 ADA |
1.0924 USDC |
1.0302 USDC |
1.1512 USDC |
1.0400 USDC |
| 2025-01-06 |
1.1028 USDC |
553,952.2100 ADA |
1.0945 USDC |
1.0626 USDC |
1.1494 USDC |
1.1007 USDC |
| 2025-01-05 |
1.0820 USDC |
106,055.6400 ADA |
1.0687 USDC |
1.0528 USDC |
1.1119 USDC |
1.0906 USDC |
| 2025-01-04 |
1.0800 USDC |
98,251.6700 ADA |
1.0944 USDC |
1.0567 USDC |
1.1170 USDC |
1.0720 USDC |
| 2025-01-03 |
1.0410 USDC |
259,314.3000 ADA |
0.9650 USDC |
0.9566 USDC |
1.1063 USDC |
1.0869 USDC |
| 2025-01-02 |
0.9506 USDC |
297,755.9184 ADA |
0.9209 USDC |
0.9209 USDC |
0.9805 USDC |
0.9639 USDC |
| 2025-01-01 |
0.8763 USDC |
221,563.3800 ADA |
0.8438 USDC |
0.8368 USDC |
0.9332 USDC |
0.9166 USDC |
| 2024-12-31 |
0.8637 USDC |
125,800.7500 ADA |
0.8599 USDC |
0.8392 USDC |
0.8765 USDC |
0.8543 USDC |
| 2024-12-30 |
0.8594 USDC |
203,802.9300 ADA |
0.8550 USDC |
0.8285 USDC |
0.9021 USDC |
0.8659 USDC |
| 2024-12-29 |
0.8783 USDC |
111,484.6800 ADA |
0.8858 USDC |
0.8500 USDC |
0.9159 USDC |
0.8534 USDC |
| 2024-12-28 |
0.8725 USDC |
1,273,090.0500 ADA |
0.8779 USDC |
0.8657 USDC |
0.9012 USDC |
0.8904 USDC |
| 2024-12-27 |
0.8819 USDC |
157,149.4720 ADA |
0.8614 USDC |
0.8550 USDC |
0.9138 USDC |
0.8826 USDC |
| 2024-12-26 |
0.8744 USDC |
92,288.2500 ADA |
0.9177 USDC |
0.8517 USDC |
0.9269 USDC |
0.8610 USDC |
| 2024-12-25 |
0.9183 USDC |
78,050.9200 ADA |
0.9324 USDC |
0.8994 USDC |
0.9391 USDC |
0.9052 USDC |
| 2024-12-24 |
0.9135 USDC |
120,775.3200 ADA |
0.9242 USDC |
0.8922 USDC |
0.9520 USDC |
0.9356 USDC |
| 2024-12-23 |
0.8781 USDC |
113,071.0700 ADA |
0.8796 USDC |
0.8501 USDC |
0.9140 USDC |
0.8673 USDC |
| 2024-12-22 |
0.8873 USDC |
152,414.5800 ADA |
0.9011 USDC |
0.8592 USDC |
0.9236 USDC |
0.8835 USDC |
| 2024-12-21 |
0.9497 USDC |
99,080.3800 ADA |
0.9484 USDC |
0.8925 USDC |
0.9978 USDC |
0.9128 USDC |
| 2024-12-20 |
0.8420 USDC |
381,199.9800 ADA |
0.8806 USDC |
0.7614 USDC |
0.9332 USDC |
0.9329 USDC |
| 2024-12-19 |
0.9068 USDC |
400,291.8900 ADA |
0.9698 USDC |
0.8471 USDC |
0.9879 USDC |
0.8900 USDC |
| 2024-12-18 |
1.0002 USDC |
332,160.5700 ADA |
1.0529 USDC |
0.9538 USDC |
1.0589 USDC |
0.9832 USDC |
| 2024-12-17 |
1.0854 USDC |
118,206.8500 ADA |
1.0770 USDC |
1.0562 USDC |
1.1109 USDC |
1.0763 USDC |
| 2024-12-16 |
1.0788 USDC |
145,172.4100 ADA |
1.1012 USDC |
1.0474 USDC |
1.1197 USDC |
1.1000 USDC |
| 2024-12-15 |
1.0752 USDC |
68,115.7400 ADA |
1.0605 USDC |
1.0396 USDC |
1.0953 USDC |
1.0669 USDC |
| 2024-12-14 |
1.0931 USDC |
96,032.6700 ADA |
1.1224 USDC |
1.0648 USDC |
1.1325 USDC |
1.0727 USDC |
| 2024-12-13 |
1.1033 USDC |
95,761.6000 ADA |
1.1217 USDC |
1.0773 USDC |
1.1293 USDC |
1.1085 USDC |
| 2024-12-12 |
1.1369 USDC |
202,755.8300 ADA |
1.0872 USDC |
1.0743 USDC |
1.1815 USDC |
1.1249 USDC |
| 2024-12-11 |
1.0378 USDC |
253,810.0700 ADA |
1.0219 USDC |
0.9736 USDC |
1.1145 USDC |
1.0760 USDC |
| 2024-12-10 |
0.9884 USDC |
305,935.9900 ADA |
1.0023 USDC |
0.9109 USDC |
1.0376 USDC |
0.9371 USDC |
| 2024-12-09 |
1.0771 USDC |
523,095.3500 ADA |
1.1927 USDC |
0.8935 USDC |
1.1927 USDC |
0.9824 USDC |
| 2024-12-08 |
1.1993 USDC |
96,195.0800 ADA |
1.2084 USDC |
1.1744 USDC |
1.2244 USDC |
1.1830 USDC |
| 2024-12-07 |
1.2123 USDC |
142,466.2300 ADA |
1.2288 USDC |
1.1758 USDC |
1.2376 USDC |
1.2095 USDC |
| 2024-12-06 |
1.1900 USDC |
121,686.9700 ADA |
1.1626 USDC |
1.1371 USDC |
1.2322 USDC |
1.2130 USDC |