Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-07 |
0.7403 USDC |
207,322.9496 ADA |
0.7360 USDC |
0.7190 USDC |
0.7558 USDC |
0.7501 USDC |
| 2024-03-06 |
0.7093 USDC |
549,739.7570 ADA |
0.6937 USDC |
0.6660 USDC |
0.7571 USDC |
0.7298 USDC |
| 2024-03-05 |
0.7007 USDC |
1,186,339.6025 ADA |
0.7709 USDC |
0.5550 USDC |
0.7833 USDC |
0.6729 USDC |
| 2024-03-04 |
0.7703 USDC |
773,047.9335 ADA |
0.7281 USDC |
0.7240 USDC |
0.7989 USDC |
0.7683 USDC |
| 2024-03-03 |
0.7218 USDC |
351,111.3736 ADA |
0.7417 USDC |
0.6866 USDC |
0.7423 USDC |
0.7315 USDC |
| 2024-03-02 |
0.7414 USDC |
536,694.2373 ADA |
0.7200 USDC |
0.7185 USDC |
0.7642 USDC |
0.7422 USDC |
| 2024-03-01 |
0.6802 USDC |
331,364.6562 ADA |
0.6539 USDC |
0.6539 USDC |
0.6956 USDC |
0.6900 USDC |
| 2024-02-29 |
0.6760 USDC |
805,392.5071 ADA |
0.6301 USDC |
0.6233 USDC |
0.7080 USDC |
0.6634 USDC |
| 2024-02-28 |
0.6312 USDC |
786,471.9483 ADA |
0.6271 USDC |
0.5967 USDC |
0.6617 USDC |
0.6188 USDC |
| 2024-02-27 |
0.6221 USDC |
339,335.6626 ADA |
0.6194 USDC |
0.6082 USDC |
0.6313 USDC |
0.6277 USDC |
| 2024-02-26 |
0.5955 USDC |
199,387.5049 ADA |
0.5902 USDC |
0.5733 USDC |
0.6177 USDC |
0.6169 USDC |
| 2024-02-25 |
0.5901 USDC |
115,119.3596 ADA |
0.5965 USDC |
0.5808 USDC |
0.6003 USDC |
0.5925 USDC |
| 2024-02-24 |
0.5878 USDC |
208,759.2122 ADA |
0.5840 USDC |
0.5696 USDC |
0.5997 USDC |
0.5980 USDC |
| 2024-02-23 |
0.5824 USDC |
182,982.9907 ADA |
0.5847 USDC |
0.5681 USDC |
0.5947 USDC |
0.5879 USDC |
| 2024-02-22 |
0.5984 USDC |
113,064.3071 ADA |
0.5950 USDC |
0.5808 USDC |
0.6076 USDC |
0.5940 USDC |
| 2024-02-21 |
0.5918 USDC |
166,073.4837 ADA |
0.6215 USDC |
0.5748 USDC |
0.6230 USDC |
0.5820 USDC |
| 2024-02-20 |
0.6204 USDC |
460,698.9724 ADA |
0.6330 USDC |
0.5960 USDC |
0.6412 USDC |
0.6164 USDC |
| 2024-02-19 |
0.6281 USDC |
272,576.8483 ADA |
0.6193 USDC |
0.6150 USDC |
0.6385 USDC |
0.6295 USDC |
| 2024-02-18 |
0.6264 USDC |
449,345.6766 ADA |
0.6100 USDC |
0.6098 USDC |
0.6384 USDC |
0.6163 USDC |
| 2024-02-17 |
0.5857 USDC |
96,261.7134 ADA |
0.5989 USDC |
0.5693 USDC |
0.6073 USDC |
0.6046 USDC |
| 2024-02-16 |
0.6005 USDC |
189,893.7272 ADA |
0.6098 USDC |
0.5825 USDC |
0.6139 USDC |
0.5945 USDC |
| 2024-02-15 |
0.5961 USDC |
343,014.4477 ADA |
0.5776 USDC |
0.5711 USDC |
0.6125 USDC |
0.5971 USDC |
| 2024-02-14 |
0.5684 USDC |
260,062.3697 ADA |
0.5422 USDC |
0.5401 USDC |
0.5833 USDC |
0.5778 USDC |
| 2024-02-13 |
0.5495 USDC |
202,353.2776 ADA |
0.5610 USDC |
0.5336 USDC |
0.5645 USDC |
0.5457 USDC |
| 2024-02-12 |
0.5506 USDC |
135,628.4283 ADA |
0.5420 USDC |
0.5308 USDC |
0.5657 USDC |
0.5600 USDC |
| 2024-02-11 |
0.5581 USDC |
963,852.0820 ADA |
0.5523 USDC |
0.5357 USDC |
0.5654 USDC |
0.5370 USDC |
| 2024-02-10 |
0.5433 USDC |
361,291.5264 ADA |
0.5426 USDC |
0.5285 USDC |
0.5710 USDC |
0.5501 USDC |
| 2024-02-09 |
0.5391 USDC |
347,726.8521 ADA |
0.5307 USDC |
0.5281 USDC |
0.5487 USDC |
0.5423 USDC |
| 2024-02-08 |
0.5240 USDC |
641,984.8647 ADA |
0.5026 USDC |
0.5026 USDC |
0.5358 USDC |
0.5279 USDC |
| 2024-02-07 |
0.4839 USDC |
325,408.9835 ADA |
0.4998 USDC |
0.4745 USDC |
0.5003 USDC |
0.4928 USDC |
| 2024-02-06 |
0.4957 USDC |
101,485.3991 ADA |
0.4938 USDC |
0.4885 USDC |
0.5015 USDC |
0.5003 USDC |
| 2024-02-05 |
0.4961 USDC |
103,467.0969 ADA |
0.4929 USDC |
0.4870 USDC |
0.5051 USDC |
0.4910 USDC |
| 2024-02-04 |
0.5028 USDC |
122,678.2833 ADA |
0.5113 USDC |
0.4973 USDC |
0.5119 USDC |
0.5038 USDC |
| 2024-02-03 |
0.5180 USDC |
168,057.9284 ADA |
0.5149 USDC |
0.5118 USDC |
0.5250 USDC |
0.5144 USDC |
| 2024-02-02 |
0.5136 USDC |
311,886.8260 ADA |
0.5079 USDC |
0.5043 USDC |
0.5239 USDC |
0.5099 USDC |
| 2024-02-01 |
0.4925 USDC |
169,230.9478 ADA |
0.4973 USDC |
0.4855 USDC |
0.5011 USDC |
0.5011 USDC |
| 2024-01-31 |
0.5092 USDC |
300,537.4108 ADA |
0.5147 USDC |
0.4950 USDC |
0.5198 USDC |
0.5054 USDC |
| 2024-01-30 |
0.5266 USDC |
374,794.0581 ADA |
0.5264 USDC |
0.5155 USDC |
0.5367 USDC |
0.5236 USDC |