Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-04 |
1.4514 USDC |
296,562.4547 ADA |
1.4000 USDC |
1.3835 USDC |
1.4938 USDC |
1.4560 USDC |
| 2021-07-03 |
1.4009 USDC |
244,566.9946 ADA |
1.3954 USDC |
1.3591 USDC |
1.4423 USDC |
1.3955 USDC |
| 2021-07-02 |
1.3590 USDC |
467,296.1610 ADA |
1.3315 USDC |
1.2857 USDC |
1.3900 USDC |
1.3810 USDC |
| 2021-07-01 |
1.3307 USDC |
356,265.8042 ADA |
1.3860 USDC |
1.3033 USDC |
1.3870 USDC |
1.3396 USDC |
| 2021-06-30 |
1.3399 USDC |
539,983.7750 ADA |
1.3709 USDC |
1.2842 USDC |
1.3985 USDC |
1.3771 USDC |
| 2021-06-29 |
1.3764 USDC |
500,235.2086 ADA |
1.3261 USDC |
1.2962 USDC |
1.4192 USDC |
1.3749 USDC |
| 2021-06-28 |
1.3259 USDC |
284,665.3219 ADA |
1.3375 USDC |
1.3053 USDC |
1.3500 USDC |
1.3225 USDC |
| 2021-06-27 |
1.2889 USDC |
320,340.3809 ADA |
1.2515 USDC |
1.2420 USDC |
1.3489 USDC |
1.3468 USDC |
| 2021-06-26 |
1.2366 USDC |
328,694.4978 ADA |
1.2527 USDC |
1.1994 USDC |
1.2894 USDC |
1.2425 USDC |
| 2021-06-25 |
1.3190 USDC |
1,130,705.6647 ADA |
1.3598 USDC |
1.2449 USDC |
1.3955 USDC |
1.2581 USDC |
| 2021-06-24 |
1.3146 USDC |
1,372,864.7766 ADA |
1.2545 USDC |
1.2014 USDC |
1.4399 USDC |
1.3425 USDC |
| 2021-06-23 |
1.2253 USDC |
925,362.3743 ADA |
1.1550 USDC |
1.1050 USDC |
1.3076 USDC |
1.2317 USDC |
| 2021-06-22 |
1.1566 USDC |
2,163,400.2539 ADA |
1.1768 USDC |
0.9711 USDC |
1.2637 USDC |
1.1446 USDC |
| 2021-06-21 |
1.2833 USDC |
754,979.4708 ADA |
1.4295 USDC |
1.2002 USDC |
1.4357 USDC |
1.2399 USDC |
| 2021-06-20 |
1.3762 USDC |
506,406.4308 ADA |
1.3844 USDC |
1.2962 USDC |
1.4590 USDC |
1.4422 USDC |
| 2021-06-19 |
1.4201 USDC |
307,898.9028 ADA |
1.4180 USDC |
1.3858 USDC |
1.4409 USDC |
1.3909 USDC |
| 2021-06-18 |
1.4262 USDC |
350,916.0775 ADA |
1.4800 USDC |
1.3742 USDC |
1.4959 USDC |
1.4202 USDC |
| 2021-06-17 |
1.4762 USDC |
171,514.8086 ADA |
1.4840 USDC |
1.4536 USDC |
1.5387 USDC |
1.4760 USDC |
| 2021-06-16 |
1.5050 USDC |
375,283.3546 ADA |
1.5555 USDC |
1.4754 USDC |
1.5746 USDC |
1.4828 USDC |
| 2021-06-15 |
1.5867 USDC |
344,120.7062 ADA |
1.5767 USDC |
1.5445 USDC |
1.6442 USDC |
1.5631 USDC |
| 2021-06-14 |
1.5472 USDC |
1,221,317.5856 ADA |
1.5609 USDC |
1.5000 USDC |
1.5942 USDC |
1.5656 USDC |
| 2021-06-13 |
1.4905 USDC |
707,653.7333 ADA |
1.4851 USDC |
1.4026 USDC |
1.5794 USDC |
1.5464 USDC |
| 2021-06-12 |
1.4206 USDC |
413,846.4041 ADA |
1.4301 USDC |
1.3460 USDC |
1.5263 USDC |
1.4754 USDC |
| 2021-06-11 |
1.4810 USDC |
299,831.7198 ADA |
1.5277 USDC |
1.4197 USDC |
1.5476 USDC |
1.4462 USDC |
| 2021-06-10 |
1.5739 USDC |
1,436,834.7924 ADA |
1.6275 USDC |
1.5088 USDC |
1.6336 USDC |
1.5292 USDC |
| 2021-06-09 |
1.5676 USDC |
2,522,610.3128 ADA |
1.5894 USDC |
1.4241 USDC |
1.7482 USDC |
1.5975 USDC |
| 2021-06-08 |
1.5122 USDC |
1,471,575.7927 ADA |
1.5638 USDC |
1.4040 USDC |
1.7000 USDC |
1.5829 USDC |
| 2021-06-07 |
1.6869 USDC |
481,361.1042 ADA |
1.6775 USDC |
1.5396 USDC |
1.7500 USDC |
1.5968 USDC |
| 2021-06-06 |
1.6738 USDC |
54,487.1737 ADA |
1.6527 USDC |
1.6473 USDC |
1.7074 USDC |
1.6621 USDC |
| 2021-06-05 |
1.7439 USDC |
810,741.5467 ADA |
1.7060 USDC |
1.6100 USDC |
1.7850 USDC |
1.6484 USDC |
| 2021-06-04 |
1.7033 USDC |
785,608.3396 ADA |
1.8425 USDC |
1.6091 USDC |
1.8476 USDC |
1.7300 USDC |
| 2021-06-03 |
1.8105 USDC |
271,206.0349 ADA |
1.7516 USDC |
1.7106 USDC |
1.8880 USDC |
1.8394 USDC |
| 2021-06-02 |
1.7714 USDC |
234,805.5523 ADA |
1.7384 USDC |
1.7189 USDC |
1.8033 USDC |
1.7611 USDC |
| 2021-06-01 |
1.7253 USDC |
639,226.3015 ADA |
1.7350 USDC |
1.6549 USDC |
1.7811 USDC |
1.7266 USDC |
| 2021-05-31 |
1.6315 USDC |
307,045.0019 ADA |
1.5700 USDC |
1.5265 USDC |
1.7189 USDC |
1.7001 USDC |
| 2021-05-30 |
1.5727 USDC |
583,214.7687 ADA |
1.4024 USDC |
1.3489 USDC |
1.7273 USDC |
1.5884 USDC |
| 2021-05-29 |
1.3932 USDC |
1,757,018.6013 ADA |
1.5182 USDC |
1.2199 USDC |
1.5704 USDC |
1.4096 USDC |
| 2021-05-28 |
1.5479 USDC |
1,044,462.0873 ADA |
1.6560 USDC |
1.4512 USDC |
1.6745 USDC |
1.4836 USDC |
| 2021-05-27 |
1.6833 USDC |
359,962.1467 ADA |
1.7725 USDC |
1.6125 USDC |
1.7918 USDC |
1.6486 USDC |
| 2021-05-26 |
1.6927 USDC |
1,107,455.4427 ADA |
1.5600 USDC |
1.5600 USDC |
1.8400 USDC |
1.7689 USDC |
| 2021-05-25 |
1.5382 USDC |
877,181.4347 ADA |
1.5511 USDC |
1.4385 USDC |
1.6504 USDC |
1.5520 USDC |
| 2021-05-24 |
1.4567 USDC |
1,559,657.7952 ADA |
1.3144 USDC |
1.2163 USDC |
1.6343 USDC |
1.5293 USDC |
| 2021-05-23 |
1.2327 USDC |
2,775,075.8772 ADA |
1.4594 USDC |
1.0125 USDC |
1.5395 USDC |
1.3326 USDC |
| 2021-05-22 |
1.4946 USDC |
862,190.7373 ADA |
1.5479 USDC |
1.3548 USDC |
1.6812 USDC |
1.4685 USDC |
| 2021-05-21 |
1.5704 USDC |
1,375,835.6736 ADA |
1.8000 USDC |
1.1974 USDC |
1.8689 USDC |
1.5428 USDC |
| 2021-05-20 |
1.6894 USDC |
1,443,499.3298 ADA |
1.4774 USDC |
1.2500 USDC |
1.9508 USDC |
1.8120 USDC |
| 2021-05-19 |
1.6001 USDC |
4,215,781.9690 ADA |
2.0086 USDC |
0.9452 USDC |
2.0900 USDC |
1.5561 USDC |
| 2021-05-18 |
2.0363 USDC |
1,160,069.2086 ADA |
2.0350 USDC |
1.9750 USDC |
2.1524 USDC |
2.0027 USDC |
| 2021-05-17 |
2.0841 USDC |
1,604,418.4648 ADA |
2.3002 USDC |
1.8000 USDC |
2.3289 USDC |
2.0282 USDC |
| 2021-05-16 |
2.2318 USDC |
1,365,319.5907 ADA |
2.1772 USDC |
2.0000 USDC |
2.4686 USDC |
2.2872 USDC |