Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-29 |
0.3834 USDC |
122,915.3516 ADA |
0.3860 USDC |
0.3777 USDC |
0.3893 USDC |
0.3810 USDC |
| 2023-11-28 |
0.3819 USDC |
144,847.0343 ADA |
0.3765 USDC |
0.3695 USDC |
0.3884 USDC |
0.3857 USDC |
| 2023-11-27 |
0.3802 USDC |
94,687.7805 ADA |
0.3867 USDC |
0.3714 USDC |
0.3920 USDC |
0.3736 USDC |
| 2023-11-26 |
0.3864 USDC |
153,183.1933 ADA |
0.3941 USDC |
0.3785 USDC |
0.3956 USDC |
0.3887 USDC |
| 2023-11-25 |
0.3928 USDC |
182,263.6842 ADA |
0.3863 USDC |
0.3863 USDC |
0.3963 USDC |
0.3940 USDC |
| 2023-11-24 |
0.3909 USDC |
300,992.9283 ADA |
0.3872 USDC |
0.3854 USDC |
0.3976 USDC |
0.3865 USDC |
| 2023-11-23 |
0.3800 USDC |
222,632.7061 ADA |
0.3807 USDC |
0.3762 USDC |
0.3873 USDC |
0.3836 USDC |
| 2023-11-22 |
0.3721 USDC |
351,654.4545 ADA |
0.3565 USDC |
0.3557 USDC |
0.3874 USDC |
0.3788 USDC |
| 2023-11-21 |
0.3708 USDC |
2,441,064.3433 ADA |
0.3806 USDC |
0.3572 USDC |
0.3899 USDC |
0.3626 USDC |
| 2023-11-20 |
0.3900 USDC |
474,561.4254 ADA |
0.3847 USDC |
0.3790 USDC |
0.3995 USDC |
0.3818 USDC |
| 2023-11-19 |
0.3747 USDC |
635,640.5253 ADA |
0.3779 USDC |
0.3691 USDC |
0.3856 USDC |
0.3842 USDC |
| 2023-11-18 |
0.3644 USDC |
558,385.6047 ADA |
0.3657 USDC |
0.3493 USDC |
0.3774 USDC |
0.3751 USDC |
| 2023-11-17 |
0.3702 USDC |
1,361,485.6921 ADA |
0.3707 USDC |
0.3529 USDC |
0.3991 USDC |
0.3620 USDC |
| 2023-11-16 |
0.3812 USDC |
1,044,311.1781 ADA |
0.3784 USDC |
0.3588 USDC |
0.4092 USDC |
0.3698 USDC |
| 2023-11-15 |
0.3688 USDC |
202,271.0490 ADA |
0.3585 USDC |
0.3536 USDC |
0.3778 USDC |
0.3763 USDC |
| 2023-11-14 |
0.3576 USDC |
332,088.6922 ADA |
0.3571 USDC |
0.3414 USDC |
0.3717 USDC |
0.3538 USDC |
| 2023-11-13 |
0.3684 USDC |
744,511.2177 ADA |
0.3836 USDC |
0.3606 USDC |
0.3886 USDC |
0.3674 USDC |
| 2023-11-12 |
0.3801 USDC |
347,022.9941 ADA |
0.3849 USDC |
0.3714 USDC |
0.3914 USDC |
0.3795 USDC |
| 2023-11-11 |
0.3841 USDC |
916,808.2151 ADA |
0.3860 USDC |
0.3698 USDC |
0.3954 USDC |
0.3833 USDC |
| 2023-11-10 |
0.3727 USDC |
581,561.6859 ADA |
0.3684 USDC |
0.3628 USDC |
0.3816 USDC |
0.3815 USDC |
| 2023-11-09 |
0.3685 USDC |
625,830.9360 ADA |
0.3576 USDC |
0.3427 USDC |
0.3866 USDC |
0.3607 USDC |
| 2023-11-08 |
0.3585 USDC |
444,181.2766 ADA |
0.3521 USDC |
0.3490 USDC |
0.3833 USDC |
0.3591 USDC |
| 2023-11-07 |
0.3529 USDC |
503,843.7559 ADA |
0.3630 USDC |
0.3336 USDC |
0.3656 USDC |
0.3503 USDC |
| 2023-11-06 |
0.3519 USDC |
431,738.1331 ADA |
0.3423 USDC |
0.3379 USDC |
0.3613 USDC |
0.3613 USDC |
| 2023-11-05 |
0.3409 USDC |
330,779.7954 ADA |
0.3283 USDC |
0.3263 USDC |
0.3502 USDC |
0.3454 USDC |
| 2023-11-04 |
0.3255 USDC |
282,417.2384 ADA |
0.3292 USDC |
0.3212 USDC |
0.3303 USDC |
0.3268 USDC |
| 2023-11-03 |
0.3212 USDC |
520,474.8677 ADA |
0.3231 USDC |
0.3118 USDC |
0.3287 USDC |
0.3287 USDC |
| 2023-11-02 |
0.3142 USDC |
671,653.4999 ADA |
0.3077 USDC |
0.2984 USDC |
0.3296 USDC |
0.3192 USDC |
| 2023-11-01 |
0.2945 USDC |
248,713.5394 ADA |
0.2928 USDC |
0.2844 USDC |
0.3056 USDC |
0.3056 USDC |
| 2023-10-31 |
0.2962 USDC |
292,527.4708 ADA |
0.3032 USDC |
0.2847 USDC |
0.3047 USDC |
0.2942 USDC |
| 2023-10-30 |
0.3005 USDC |
293,299.5839 ADA |
0.2962 USDC |
0.2922 USDC |
0.3065 USDC |
0.3006 USDC |
| 2023-10-29 |
0.2966 USDC |
810,193.1377 ADA |
0.2917 USDC |
0.2883 USDC |
0.2987 USDC |
0.2975 USDC |
| 2023-10-28 |
0.2925 USDC |
134,972.6298 ADA |
0.2895 USDC |
0.2892 USDC |
0.2974 USDC |
0.2905 USDC |
| 2023-10-27 |
0.2870 USDC |
114,798.9183 ADA |
0.2866 USDC |
0.2808 USDC |
0.2925 USDC |
0.2899 USDC |
| 2023-10-26 |
0.2902 USDC |
474,623.7191 ADA |
0.2809 USDC |
0.2803 USDC |
0.2972 USDC |
0.2859 USDC |
| 2023-10-25 |
0.2824 USDC |
295,013.2910 ADA |
0.2787 USDC |
0.2765 USDC |
0.2899 USDC |
0.2788 USDC |
| 2023-10-24 |
0.2818 USDC |
359,036.6459 ADA |
0.2809 USDC |
0.2736 USDC |
0.2937 USDC |
0.2783 USDC |
| 2023-10-23 |
0.2711 USDC |
365,008.3637 ADA |
0.2644 USDC |
0.2617 USDC |
0.2829 USDC |
0.2797 USDC |
| 2023-10-22 |
0.2596 USDC |
62,718.4344 ADA |
0.2598 USDC |
0.2558 USDC |
0.2632 USDC |
0.2617 USDC |
| 2023-10-21 |
0.2571 USDC |
134,412.3909 ADA |
0.2519 USDC |
0.2500 USDC |
0.2627 USDC |
0.2580 USDC |
| 2023-10-20 |
0.2501 USDC |
71,305.4213 ADA |
0.2472 USDC |
0.2457 USDC |
0.2533 USDC |
0.2512 USDC |
| 2023-10-19 |
0.2432 USDC |
126,270.4230 ADA |
0.2441 USDC |
0.2393 USDC |
0.2465 USDC |
0.2457 USDC |
| 2023-10-18 |
0.2453 USDC |
95,938.3872 ADA |
0.2457 USDC |
0.2424 USDC |
0.2482 USDC |
0.2434 USDC |
| 2023-10-17 |
0.2477 USDC |
232,087.0329 ADA |
0.2510 USDC |
0.2449 USDC |
0.2517 USDC |
0.2464 USDC |
| 2023-10-16 |
0.2526 USDC |
175,122.3631 ADA |
0.2479 USDC |
0.2479 USDC |
0.2597 USDC |
0.2501 USDC |
| 2023-10-15 |
0.2470 USDC |
66,379.4523 ADA |
0.2467 USDC |
0.2451 USDC |
0.2482 USDC |
0.2479 USDC |
| 2023-10-14 |
0.2464 USDC |
47,386.2204 ADA |
0.2465 USDC |
0.2449 USDC |
0.2475 USDC |
0.2465 USDC |
| 2023-10-13 |
0.2471 USDC |
80,478.4690 ADA |
0.2459 USDC |
0.2449 USDC |
0.2495 USDC |
0.2477 USDC |
| 2023-10-12 |
0.2450 USDC |
140,704.7362 ADA |
0.2468 USDC |
0.2424 USDC |
0.2472 USDC |
0.2443 USDC |
| 2023-10-11 |
0.2467 USDC |
121,972.8011 ADA |
0.2490 USDC |
0.2444 USDC |
0.2493 USDC |
0.2472 USDC |