Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.4563 USDC |
102,140.8300 ADA |
0.4612 USDC |
0.4529 USDC |
0.4632 USDC |
0.4566 USDC |
| 2024-06-05 |
0.4605 USDC |
36,822.1500 ADA |
0.4625 USDC |
0.4573 USDC |
0.4651 USDC |
0.4633 USDC |
| 2024-06-04 |
0.4578 USDC |
86,726.4800 ADA |
0.4586 USDC |
0.4527 USDC |
0.4654 USDC |
0.4595 USDC |
| 2024-06-03 |
0.4538 USDC |
43,571.0800 ADA |
0.4446 USDC |
0.4430 USDC |
0.4626 USDC |
0.4596 USDC |
| 2024-06-02 |
0.4493 USDC |
84,154.7800 ADA |
0.4496 USDC |
0.4407 USDC |
0.4533 USDC |
0.4472 USDC |
| 2024-06-01 |
0.4480 USDC |
21,574.9400 ADA |
0.4455 USDC |
0.4449 USDC |
0.4499 USDC |
0.4499 USDC |
| 2024-05-31 |
0.4492 USDC |
67,077.6000 ADA |
0.4462 USDC |
0.4437 USDC |
0.4552 USDC |
0.4487 USDC |
| 2024-05-30 |
0.4484 USDC |
96,274.0300 ADA |
0.4511 USDC |
0.4431 USDC |
0.4549 USDC |
0.4497 USDC |
| 2024-05-29 |
0.4571 USDC |
68,319.2900 ADA |
0.4587 USDC |
0.4507 USDC |
0.4634 USDC |
0.4519 USDC |
| 2024-05-28 |
0.4560 USDC |
104,060.4900 ADA |
0.4678 USDC |
0.4497 USDC |
0.4685 USDC |
0.4581 USDC |
| 2024-05-27 |
0.4674 USDC |
95,534.8300 ADA |
0.4600 USDC |
0.4567 USDC |
0.4743 USDC |
0.4656 USDC |
| 2024-05-26 |
0.4604 USDC |
39,052.1800 ADA |
0.4620 USDC |
0.4550 USDC |
0.4626 USDC |
0.4600 USDC |
| 2024-05-25 |
0.4611 USDC |
23,338.5100 ADA |
0.4597 USDC |
0.4575 USDC |
0.4643 USDC |
0.4605 USDC |
| 2024-05-24 |
0.4610 USDC |
44,642.4800 ADA |
0.4640 USDC |
0.4541 USDC |
0.4691 USDC |
0.4589 USDC |
| 2024-05-23 |
0.4616 USDC |
453,059.7100 ADA |
0.4843 USDC |
0.4429 USDC |
0.4882 USDC |
0.4623 USDC |
| 2024-05-22 |
0.4850 USDC |
63,642.7500 ADA |
0.4943 USDC |
0.4750 USDC |
0.4972 USDC |
0.4807 USDC |
| 2024-05-21 |
0.5015 USDC |
135,365.6800 ADA |
0.5033 USDC |
0.4932 USDC |
0.5170 USDC |
0.4941 USDC |
| 2024-05-20 |
0.4746 USDC |
142,131.2800 ADA |
0.4668 USDC |
0.4608 USDC |
0.4940 USDC |
0.4929 USDC |
| 2024-05-19 |
0.4732 USDC |
178,860.0100 ADA |
0.4804 USDC |
0.4650 USDC |
0.4836 USDC |
0.4676 USDC |
| 2024-05-18 |
0.4820 USDC |
48,740.6600 ADA |
0.4799 USDC |
0.4759 USDC |
0.4856 USDC |
0.4825 USDC |
| 2024-05-17 |
0.4733 USDC |
112,875.8800 ADA |
0.4586 USDC |
0.4554 USDC |
0.4905 USDC |
0.4829 USDC |
| 2024-05-16 |
0.4548 USDC |
48,962.0400 ADA |
0.4535 USDC |
0.4487 USDC |
0.4624 USDC |
0.4552 USDC |
| 2024-05-15 |
0.4504 USDC |
161,456.1900 ADA |
0.4285 USDC |
0.4259 USDC |
0.4602 USDC |
0.4524 USDC |
| 2024-05-14 |
0.4317 USDC |
153,804.9700 ADA |
0.4365 USDC |
0.4257 USDC |
0.4381 USDC |
0.4268 USDC |
| 2024-05-13 |
0.4406 USDC |
126,364.5400 ADA |
0.4378 USDC |
0.4252 USDC |
0.4527 USDC |
0.4410 USDC |
| 2024-05-12 |
0.4398 USDC |
38,433.3500 ADA |
0.4406 USDC |
0.4336 USDC |
0.4431 USDC |
0.4371 USDC |
| 2024-05-11 |
0.4436 USDC |
54,828.5700 ADA |
0.4479 USDC |
0.4379 USDC |
0.4508 USDC |
0.4389 USDC |
| 2024-05-10 |
0.4543 USDC |
51,000.2500 ADA |
0.4610 USDC |
0.4433 USDC |
0.4686 USDC |
0.4480 USDC |
| 2024-05-09 |
0.4552 USDC |
49,116.6000 ADA |
0.4518 USDC |
0.4474 USDC |
0.4635 USDC |
0.4580 USDC |
| 2024-05-08 |
0.4546 USDC |
109,244.4600 ADA |
0.4405 USDC |
0.4367 USDC |
0.4686 USDC |
0.4577 USDC |
| 2024-05-07 |
0.4513 USDC |
72,586.7300 ADA |
0.4536 USDC |
0.4457 USDC |
0.4563 USDC |
0.4474 USDC |
| 2024-05-06 |
0.4653 USDC |
70,379.3200 ADA |
0.4594 USDC |
0.4515 USDC |
0.4751 USDC |
0.4607 USDC |
| 2024-05-05 |
0.4567 USDC |
113,446.8500 ADA |
0.4625 USDC |
0.4520 USDC |
0.4654 USDC |
0.4565 USDC |
| 2024-05-04 |
0.4687 USDC |
25,679.4300 ADA |
0.4670 USDC |
0.4650 USDC |
0.4758 USDC |
0.4705 USDC |
| 2024-05-03 |
0.4593 USDC |
80,460.5800 ADA |
0.4600 USDC |
0.4466 USDC |
0.4732 USDC |
0.4675 USDC |
| 2024-05-02 |
0.4546 USDC |
110,831.7400 ADA |
0.4472 USDC |
0.4388 USDC |
0.4618 USDC |
0.4595 USDC |
| 2024-05-01 |
0.4375 USDC |
291,520.6100 ADA |
0.4422 USDC |
0.4184 USDC |
0.4580 USDC |
0.4473 USDC |
| 2024-04-30 |
0.4394 USDC |
95,781.6000 ADA |
0.4558 USDC |
0.4259 USDC |
0.4629 USDC |
0.4403 USDC |
| 2024-04-29 |
0.4550 USDC |
63,997.6300 ADA |
0.4609 USDC |
0.4465 USDC |
0.4638 USDC |
0.4570 USDC |
| 2024-04-28 |
0.4709 USDC |
55,109.6000 ADA |
0.4686 USDC |
0.4662 USDC |
0.4773 USDC |
0.4691 USDC |
| 2024-04-27 |
0.4567 USDC |
137,902.7500 ADA |
0.4636 USDC |
0.4447 USDC |
0.4692 USDC |
0.4655 USDC |