Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-20 |
0.2569 USDC |
841,907.8364 ADA |
0.2532 USDC |
0.2504 USDC |
0.2748 USDC |
0.2587 USDC |
| 2022-12-19 |
0.2591 USDC |
945,454.9417 ADA |
0.2665 USDC |
0.2495 USDC |
0.2694 USDC |
0.2527 USDC |
| 2022-12-18 |
0.2671 USDC |
457,012.8995 ADA |
0.2673 USDC |
0.2632 USDC |
0.2711 USDC |
0.2678 USDC |
| 2022-12-17 |
0.2644 USDC |
1,133,571.6914 ADA |
0.2637 USDC |
0.2591 USDC |
0.2677 USDC |
0.2631 USDC |
| 2022-12-16 |
0.2943 USDC |
1,444,781.8325 ADA |
0.3002 USDC |
0.2808 USDC |
0.3148 USDC |
0.2823 USDC |
| 2022-12-15 |
0.3004 USDC |
847,509.0835 ADA |
0.3079 USDC |
0.2933 USDC |
0.3087 USDC |
0.2994 USDC |
| 2022-12-14 |
0.3109 USDC |
471,300.2185 ADA |
0.3139 USDC |
0.3057 USDC |
0.3154 USDC |
0.3060 USDC |
| 2022-12-13 |
0.3097 USDC |
612,266.2025 ADA |
0.3071 USDC |
0.2994 USDC |
0.3300 USDC |
0.3109 USDC |
| 2022-12-12 |
0.3045 USDC |
323,622.8560 ADA |
0.3070 USDC |
0.3008 USDC |
0.3079 USDC |
0.3057 USDC |
| 2022-12-11 |
0.3128 USDC |
252,563.8908 ADA |
0.3122 USDC |
0.3080 USDC |
0.3150 USDC |
0.3087 USDC |
| 2022-12-10 |
0.3124 USDC |
117,704.1780 ADA |
0.3118 USDC |
0.3106 USDC |
0.3147 USDC |
0.3127 USDC |
| 2022-12-09 |
0.3160 USDC |
396,820.4845 ADA |
0.3147 USDC |
0.3089 USDC |
0.3399 USDC |
0.3102 USDC |
| 2022-12-08 |
0.3110 USDC |
444,541.7939 ADA |
0.3100 USDC |
0.3075 USDC |
0.3159 USDC |
0.3142 USDC |
| 2022-12-07 |
0.3113 USDC |
155,741.5408 ADA |
0.3179 USDC |
0.3069 USDC |
0.3196 USDC |
0.3099 USDC |
| 2022-12-06 |
0.3165 USDC |
232,305.8456 ADA |
0.3200 USDC |
0.3141 USDC |
0.3209 USDC |
0.3160 USDC |
| 2022-12-05 |
0.3238 USDC |
408,139.3217 ADA |
0.3227 USDC |
0.3167 USDC |
0.3289 USDC |
0.3184 USDC |
| 2022-12-04 |
0.3220 USDC |
603,240.6309 ADA |
0.3200 USDC |
0.3185 USDC |
0.3240 USDC |
0.3229 USDC |
| 2022-12-03 |
0.3222 USDC |
376,381.9643 ADA |
0.3200 USDC |
0.3167 USDC |
0.3260 USDC |
0.3242 USDC |
| 2022-12-02 |
0.3155 USDC |
397,680.5670 ADA |
0.3146 USDC |
0.3110 USDC |
0.3198 USDC |
0.3194 USDC |
| 2022-12-01 |
0.3155 USDC |
367,553.9579 ADA |
0.3188 USDC |
0.3105 USDC |
0.3198 USDC |
0.3138 USDC |
| 2022-11-30 |
0.3153 USDC |
458,570.5614 ADA |
0.3096 USDC |
0.3084 USDC |
0.3209 USDC |
0.3193 USDC |
| 2022-11-29 |
0.3088 USDC |
193,084.1870 ADA |
0.3060 USDC |
0.3041 USDC |
0.3125 USDC |
0.3083 USDC |
| 2022-11-28 |
0.3050 USDC |
462,525.8223 ADA |
0.3133 USDC |
0.3002 USDC |
0.3135 USDC |
0.3062 USDC |
| 2022-11-27 |
0.3169 USDC |
232,486.9007 ADA |
0.3140 USDC |
0.3129 USDC |
0.3192 USDC |
0.3146 USDC |
| 2022-11-26 |
0.3178 USDC |
290,580.1038 ADA |
0.3146 USDC |
0.3125 USDC |
0.3224 USDC |
0.3139 USDC |
| 2022-11-25 |
0.3120 USDC |
261,173.6677 ADA |
0.3157 USDC |
0.3075 USDC |
0.3159 USDC |
0.3151 USDC |
| 2022-11-24 |
0.3161 USDC |
418,913.3132 ADA |
0.3187 USDC |
0.3114 USDC |
0.3225 USDC |
0.3152 USDC |
| 2022-11-23 |
0.3151 USDC |
373,722.1666 ADA |
0.3121 USDC |
0.3092 USDC |
0.3199 USDC |
0.3177 USDC |
| 2022-11-22 |
0.3068 USDC |
755,402.5756 ADA |
0.3035 USDC |
0.2982 USDC |
0.3265 USDC |
0.3096 USDC |
| 2022-11-21 |
0.3049 USDC |
1,054,416.1471 ADA |
0.3114 USDC |
0.2950 USDC |
0.3126 USDC |
0.2979 USDC |
| 2022-11-20 |
0.3288 USDC |
625,722.9774 ADA |
0.3284 USDC |
0.3150 USDC |
0.3450 USDC |
0.3166 USDC |
| 2022-11-19 |
0.3243 USDC |
270,621.3319 ADA |
0.3257 USDC |
0.3211 USDC |
0.3284 USDC |
0.3264 USDC |
| 2022-11-18 |
0.3278 USDC |
366,789.0518 ADA |
0.3253 USDC |
0.3207 USDC |
0.3320 USDC |
0.3245 USDC |
| 2022-11-17 |
0.3300 USDC |
986,190.0945 ADA |
0.3324 USDC |
0.3188 USDC |
0.3592 USDC |
0.3242 USDC |
| 2022-11-16 |
0.3331 USDC |
353,273.8808 ADA |
0.3370 USDC |
0.3239 USDC |
0.3438 USDC |
0.3331 USDC |
| 2022-11-15 |
0.3370 USDC |
555,023.0369 ADA |
0.3316 USDC |
0.3290 USDC |
0.3442 USDC |
0.3368 USDC |
| 2022-11-14 |
0.3237 USDC |
1,508,554.4976 ADA |
0.3300 USDC |
0.2947 USDC |
0.3450 USDC |
0.3282 USDC |
| 2022-11-13 |
0.3321 USDC |
1,133,301.9247 ADA |
0.3385 USDC |
0.3252 USDC |
0.3448 USDC |
0.3290 USDC |
| 2022-11-12 |
0.3431 USDC |
1,006,221.5047 ADA |
0.3547 USDC |
0.3316 USDC |
0.3557 USDC |
0.3434 USDC |
| 2022-11-11 |
0.3575 USDC |
1,615,608.4679 ADA |
0.3672 USDC |
0.3416 USDC |
0.3727 USDC |
0.3469 USDC |
| 2022-11-10 |
0.3538 USDC |
3,729,367.1351 ADA |
0.3166 USDC |
0.3114 USDC |
0.4029 USDC |
0.3693 USDC |
| 2022-11-09 |
0.3528 USDC |
5,342,824.7801 ADA |
0.3721 USDC |
0.3106 USDC |
0.3762 USDC |
0.3119 USDC |
| 2022-11-08 |
0.3818 USDC |
5,675,834.4446 ADA |
0.4038 USDC |
0.3400 USDC |
0.4154 USDC |
0.3695 USDC |
| 2022-11-07 |
0.4062 USDC |
1,430,720.7868 ADA |
0.4019 USDC |
0.3976 USDC |
0.4145 USDC |
0.4140 USDC |
| 2022-11-06 |
0.4227 USDC |
990,668.5153 ADA |
0.4266 USDC |
0.4173 USDC |
0.4310 USDC |
0.4188 USDC |
| 2022-11-05 |
0.4293 USDC |
1,626,218.3911 ADA |
0.4216 USDC |
0.4203 USDC |
0.4376 USDC |
0.4267 USDC |
| 2022-11-04 |
0.4087 USDC |
2,022,672.2858 ADA |
0.3896 USDC |
0.3881 USDC |
0.4219 USDC |
0.4107 USDC |
| 2022-11-03 |
0.3928 USDC |
1,536,571.5723 ADA |
0.3856 USDC |
0.3844 USDC |
0.3992 USDC |
0.3954 USDC |
| 2022-11-02 |
0.3952 USDC |
2,084,725.8805 ADA |
0.4009 USDC |
0.3803 USDC |
0.4094 USDC |
0.3830 USDC |
| 2022-11-01 |
0.4075 USDC |
1,217,517.1965 ADA |
0.4054 USDC |
0.3985 USDC |
0.4151 USDC |
0.4034 USDC |