Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
2.8306 USDC |
2,556,306.8430 ADA |
2.7131 USDC |
2.6882 USDC |
2.9700 USDC |
2.9263 USDC |
| 2021-08-22 |
2.5500 USDC |
936,096.1681 ADA |
2.4362 USDC |
2.4150 USDC |
2.6687 USDC |
2.6670 USDC |
| 2021-08-21 |
2.4586 USDC |
656,588.5278 ADA |
2.4530 USDC |
2.3706 USDC |
2.5790 USDC |
2.4616 USDC |
| 2021-08-20 |
2.4779 USDC |
2,200,357.8948 ADA |
2.4384 USDC |
2.3744 USDC |
2.5974 USDC |
2.4512 USDC |
| 2021-08-19 |
2.2258 USDC |
1,356,528.4301 ADA |
2.1113 USDC |
2.0400 USDC |
2.4500 USDC |
2.3700 USDC |
| 2021-08-18 |
2.0873 USDC |
1,070,010.9584 ADA |
1.9188 USDC |
1.8740 USDC |
2.1736 USDC |
2.1382 USDC |
| 2021-08-17 |
2.0381 USDC |
1,006,936.0661 ADA |
2.0749 USDC |
1.9213 USDC |
2.1500 USDC |
1.9752 USDC |
| 2021-08-16 |
2.1422 USDC |
712,263.4504 ADA |
2.1758 USDC |
2.0500 USDC |
2.2000 USDC |
2.0660 USDC |
| 2021-08-15 |
2.1417 USDC |
1,178,067.2550 ADA |
2.1979 USDC |
2.0359 USDC |
2.2676 USDC |
2.1992 USDC |
| 2021-08-14 |
2.1610 USDC |
702,605.9618 ADA |
2.1374 USDC |
2.0672 USDC |
2.2507 USDC |
2.1774 USDC |
| 2021-08-13 |
1.9962 USDC |
1,903,550.4667 ADA |
1.8343 USDC |
1.8258 USDC |
2.0822 USDC |
2.0397 USDC |
| 2021-08-12 |
1.7634 USDC |
1,322,462.2676 ADA |
1.7957 USDC |
1.6758 USDC |
1.8707 USDC |
1.7360 USDC |
| 2021-08-11 |
1.7995 USDC |
1,745,524.3415 ADA |
1.6790 USDC |
1.6728 USDC |
1.9113 USDC |
1.7854 USDC |
| 2021-08-10 |
1.6139 USDC |
883,590.7011 ADA |
1.4729 USDC |
1.4590 USDC |
1.7013 USDC |
1.6658 USDC |
| 2021-08-09 |
1.4624 USDC |
632,145.0092 ADA |
1.4320 USDC |
1.3940 USDC |
1.6439 USDC |
1.4720 USDC |
| 2021-08-08 |
1.4649 USDC |
341,205.6681 ADA |
1.4717 USDC |
1.4059 USDC |
1.6000 USDC |
1.4386 USDC |
| 2021-08-07 |
1.4433 USDC |
711,064.2074 ADA |
1.4001 USDC |
1.3976 USDC |
1.4850 USDC |
1.4508 USDC |
| 2021-08-06 |
1.3942 USDC |
714,812.1381 ADA |
1.3909 USDC |
1.3630 USDC |
1.4337 USDC |
1.3959 USDC |
| 2021-08-05 |
1.3808 USDC |
143,351.4548 ADA |
1.3757 USDC |
1.3400 USDC |
1.4303 USDC |
1.3882 USDC |
| 2021-08-04 |
1.3338 USDC |
912,048.0432 ADA |
1.3667 USDC |
1.3200 USDC |
1.3943 USDC |
1.3921 USDC |
| 2021-08-03 |
1.3328 USDC |
356,925.4580 ADA |
1.3079 USDC |
1.2600 USDC |
1.3818 USDC |
1.3695 USDC |
| 2021-08-02 |
1.3198 USDC |
241,461.7579 ADA |
1.3148 USDC |
1.2795 USDC |
1.3505 USDC |
1.3094 USDC |
| 2021-08-01 |
1.3557 USDC |
962,317.2496 ADA |
1.3175 USDC |
1.3132 USDC |
1.4928 USDC |
1.3251 USDC |
| 2021-07-31 |
1.3162 USDC |
260,560.8491 ADA |
1.3116 USDC |
1.2896 USDC |
1.3342 USDC |
1.3330 USDC |
| 2021-07-30 |
1.3050 USDC |
727,120.7827 ADA |
1.2833 USDC |
1.2491 USDC |
1.3193 USDC |
1.3000 USDC |
| 2021-07-29 |
1.2817 USDC |
386,820.5847 ADA |
1.2861 USDC |
1.2581 USDC |
1.3024 USDC |
1.2886 USDC |
| 2021-07-28 |
1.2828 USDC |
500,839.3423 ADA |
1.2767 USDC |
1.2591 USDC |
1.3175 USDC |
1.2850 USDC |
| 2021-07-27 |
1.2508 USDC |
830,907.6043 ADA |
1.2555 USDC |
1.2023 USDC |
1.3232 USDC |
1.2657 USDC |
| 2021-07-26 |
1.3136 USDC |
911,743.3113 ADA |
1.2286 USDC |
1.2247 USDC |
1.4000 USDC |
1.2591 USDC |
| 2021-07-25 |
1.2131 USDC |
165,056.1781 ADA |
1.2316 USDC |
1.1901 USDC |
1.2469 USDC |
1.2143 USDC |
| 2021-07-24 |
1.2267 USDC |
246,050.2613 ADA |
1.2120 USDC |
1.1984 USDC |
1.2800 USDC |
1.2318 USDC |
| 2021-07-23 |
1.1747 USDC |
153,205.9126 ADA |
1.1844 USDC |
1.1461 USDC |
1.2072 USDC |
1.1907 USDC |
| 2021-07-22 |
1.1845 USDC |
290,461.9049 ADA |
1.1706 USDC |
1.1515 USDC |
1.2194 USDC |
1.1868 USDC |
| 2021-07-21 |
1.1437 USDC |
417,984.5165 ADA |
1.0527 USDC |
1.0388 USDC |
1.2227 USDC |
1.1642 USDC |
| 2021-07-20 |
1.0539 USDC |
710,753.5329 ADA |
1.1228 USDC |
1.0000 USDC |
1.1333 USDC |
1.0608 USDC |
| 2021-07-19 |
1.1302 USDC |
430,282.4794 ADA |
1.1803 USDC |
1.1100 USDC |
1.1910 USDC |
1.1290 USDC |
| 2021-07-18 |
1.1921 USDC |
145,056.4264 ADA |
1.1743 USDC |
1.1705 USDC |
1.2192 USDC |
1.1813 USDC |
| 2021-07-17 |
1.1612 USDC |
352,665.6608 ADA |
1.1705 USDC |
1.1000 USDC |
1.1922 USDC |
1.1761 USDC |
| 2021-07-16 |
1.1972 USDC |
293,655.1815 ADA |
1.2256 USDC |
1.1661 USDC |
1.2468 USDC |
1.1766 USDC |
| 2021-07-15 |
1.2350 USDC |
166,476.7346 ADA |
1.2635 USDC |
1.2055 USDC |
1.2889 USDC |
1.2360 USDC |
| 2021-07-14 |
1.2386 USDC |
327,841.6107 ADA |
1.2680 USDC |
1.1994 USDC |
1.2889 USDC |
1.2590 USDC |
| 2021-07-13 |
1.2667 USDC |
227,048.1588 ADA |
1.3125 USDC |
1.2135 USDC |
1.3207 USDC |
1.2660 USDC |
| 2021-07-12 |
1.3199 USDC |
181,668.5152 ADA |
1.3533 USDC |
1.2924 USDC |
1.3733 USDC |
1.3154 USDC |
| 2021-07-11 |
1.3327 USDC |
197,098.3695 ADA |
1.3400 USDC |
1.3239 USDC |
1.3663 USDC |
1.3540 USDC |
| 2021-07-10 |
1.3414 USDC |
276,777.1564 ADA |
1.3497 USDC |
1.3163 USDC |
1.3658 USDC |
1.3370 USDC |
| 2021-07-09 |
1.3246 USDC |
271,680.7365 ADA |
1.3281 USDC |
1.2720 USDC |
1.3728 USDC |
1.3574 USDC |
| 2021-07-08 |
1.3723 USDC |
675,222.5203 ADA |
1.4038 USDC |
1.3322 USDC |
1.4079 USDC |
1.3322 USDC |
| 2021-07-07 |
1.4276 USDC |
287,957.3518 ADA |
1.4124 USDC |
1.4000 USDC |
1.4428 USDC |
1.4000 USDC |
| 2021-07-06 |
1.4209 USDC |
346,956.3007 ADA |
1.4043 USDC |
1.3911 USDC |
1.4595 USDC |
1.4190 USDC |
| 2021-07-05 |
1.4080 USDC |
308,142.6082 ADA |
1.4544 USDC |
1.3800 USDC |
1.4544 USDC |
1.4180 USDC |