Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-08 |
1.0706 USDC |
3,436,629.0626 ADA |
1.0892 USDC |
1.0502 USDC |
1.0989 USDC |
1.0510 USDC |
| 2022-04-07 |
1.0737 USDC |
256,894.0907 ADA |
1.0544 USDC |
1.0394 USDC |
1.0968 USDC |
1.0833 USDC |
| 2022-04-06 |
1.1095 USDC |
515,480.1476 ADA |
1.1695 USDC |
1.0611 USDC |
1.1728 USDC |
1.0847 USDC |
| 2022-04-05 |
1.1981 USDC |
603,671.4393 ADA |
1.2104 USDC |
1.1811 USDC |
1.2184 USDC |
1.1933 USDC |
| 2022-04-04 |
1.1920 USDC |
684,995.8734 ADA |
1.1870 USDC |
1.1583 USDC |
1.2447 USDC |
1.2044 USDC |
| 2022-04-03 |
1.1792 USDC |
235,690.0002 ADA |
1.1578 USDC |
1.1438 USDC |
1.1995 USDC |
1.1820 USDC |
| 2022-04-02 |
1.1733 USDC |
221,581.7758 ADA |
1.1660 USDC |
1.1480 USDC |
1.1951 USDC |
1.1533 USDC |
| 2022-04-01 |
1.1448 USDC |
503,350.3151 ADA |
1.1428 USDC |
1.1051 USDC |
1.1746 USDC |
1.1681 USDC |
| 2022-03-31 |
1.1791 USDC |
392,888.3964 ADA |
1.1884 USDC |
1.1355 USDC |
1.2278 USDC |
1.1606 USDC |
| 2022-03-30 |
1.1858 USDC |
451,189.0474 ADA |
1.1884 USDC |
1.1599 USDC |
1.2187 USDC |
1.1922 USDC |
| 2022-03-29 |
1.2048 USDC |
607,261.3612 ADA |
1.1718 USDC |
1.1700 USDC |
1.2424 USDC |
1.1849 USDC |
| 2022-03-28 |
1.2103 USDC |
782,081.4928 ADA |
1.1842 USDC |
1.1622 USDC |
1.2467 USDC |
1.2243 USDC |
| 2022-03-27 |
1.1412 USDC |
560,474.5391 ADA |
1.1525 USDC |
1.1056 USDC |
1.1808 USDC |
1.1707 USDC |
| 2022-03-26 |
1.1236 USDC |
761,036.6290 ADA |
1.0957 USDC |
1.0802 USDC |
1.1416 USDC |
1.1280 USDC |
| 2022-03-25 |
1.1137 USDC |
822,314.3343 ADA |
1.1323 USDC |
1.0728 USDC |
1.1660 USDC |
1.0932 USDC |
| 2022-03-24 |
1.1314 USDC |
1,074,365.6307 ADA |
1.1064 USDC |
1.0764 USDC |
1.1894 USDC |
1.1685 USDC |
| 2022-03-23 |
1.0331 USDC |
1,030,548.8521 ADA |
0.9776 USDC |
0.9582 USDC |
1.1080 USDC |
1.1039 USDC |
| 2022-03-22 |
0.9565 USDC |
465,840.1376 ADA |
0.9192 USDC |
0.9084 USDC |
0.9881 USDC |
0.9670 USDC |
| 2022-03-21 |
0.9037 USDC |
277,614.7273 ADA |
0.8776 USDC |
0.8640 USDC |
0.9293 USDC |
0.9022 USDC |
| 2022-03-20 |
0.8895 USDC |
145,590.0900 ADA |
0.9033 USDC |
0.8649 USDC |
0.9155 USDC |
0.8792 USDC |
| 2022-03-19 |
0.8849 USDC |
273,614.0674 ADA |
0.8516 USDC |
0.8516 USDC |
0.9158 USDC |
0.8938 USDC |
| 2022-03-18 |
0.8458 USDC |
285,636.8183 ADA |
0.8350 USDC |
0.8216 USDC |
0.8600 USDC |
0.8535 USDC |
| 2022-03-17 |
0.8444 USDC |
327,517.7533 ADA |
0.8400 USDC |
0.8319 USDC |
0.8577 USDC |
0.8356 USDC |
| 2022-03-16 |
0.8163 USDC |
2,193,893.9758 ADA |
0.7989 USDC |
0.7943 USDC |
0.8399 USDC |
0.8392 USDC |
| 2022-03-15 |
0.7963 USDC |
166,693.1859 ADA |
0.8033 USDC |
0.7836 USDC |
0.8154 USDC |
0.8103 USDC |
| 2022-03-14 |
0.7940 USDC |
383,592.9788 ADA |
0.7868 USDC |
0.7771 USDC |
0.8128 USDC |
0.8064 USDC |
| 2022-03-13 |
0.7994 USDC |
241,283.4425 ADA |
0.7899 USDC |
0.7809 USDC |
0.8202 USDC |
0.7909 USDC |
| 2022-03-12 |
0.7955 USDC |
827,798.3153 ADA |
0.7884 USDC |
0.7866 USDC |
0.8013 USDC |
0.7935 USDC |
| 2022-03-11 |
0.8022 USDC |
237,017.1996 ADA |
0.8073 USDC |
0.7848 USDC |
0.8221 USDC |
0.7913 USDC |
| 2022-03-10 |
0.8184 USDC |
1,018,833.3897 ADA |
0.8496 USDC |
0.7872 USDC |
0.8537 USDC |
0.8091 USDC |
| 2022-03-09 |
0.8296 USDC |
335,360.2651 ADA |
0.8025 USDC |
0.7998 USDC |
0.8629 USDC |
0.8403 USDC |
| 2022-03-08 |
0.8031 USDC |
298,489.3748 ADA |
0.7933 USDC |
0.7880 USDC |
0.8207 USDC |
0.7923 USDC |
| 2022-03-07 |
0.8111 USDC |
508,941.8042 ADA |
0.8236 USDC |
0.7782 USDC |
0.8467 USDC |
0.7874 USDC |
| 2022-03-06 |
0.8450 USDC |
142,376.9512 ADA |
0.8622 USDC |
0.8286 USDC |
0.8711 USDC |
0.8414 USDC |
| 2022-03-05 |
0.8588 USDC |
317,872.1599 ADA |
0.8447 USDC |
0.8188 USDC |
0.8820 USDC |
0.8629 USDC |
| 2022-03-04 |
0.8675 USDC |
334,963.2928 ADA |
0.9011 USDC |
0.8379 USDC |
0.9022 USDC |
0.8400 USDC |
| 2022-03-03 |
0.9138 USDC |
342,972.3019 ADA |
0.9391 USDC |
0.8840 USDC |
0.9457 USDC |
0.8982 USDC |
| 2022-03-02 |
0.9572 USDC |
422,650.2272 ADA |
0.9600 USDC |
0.9280 USDC |
0.9765 USDC |
0.9363 USDC |
| 2022-03-01 |
0.9692 USDC |
701,671.2357 ADA |
0.9627 USDC |
0.9411 USDC |
1.0099 USDC |
0.9616 USDC |
| 2022-02-28 |
0.9192 USDC |
1,401,784.2619 ADA |
0.8556 USDC |
0.8430 USDC |
0.9693 USDC |
0.9492 USDC |
| 2022-02-27 |
0.8784 USDC |
604,215.0616 ADA |
0.8842 USDC |
0.8424 USDC |
0.9148 USDC |
0.8440 USDC |
| 2022-02-26 |
0.9054 USDC |
362,823.3821 ADA |
0.8988 USDC |
0.8854 USDC |
0.9307 USDC |
0.8997 USDC |
| 2022-02-25 |
0.8723 USDC |
918,549.3740 ADA |
0.8544 USDC |
0.8248 USDC |
0.8944 USDC |
0.8718 USDC |
| 2022-02-24 |
0.8047 USDC |
1,181,646.2910 ADA |
0.8647 USDC |
0.7473 USDC |
0.8736 USDC |
0.8041 USDC |
| 2022-02-23 |
0.9137 USDC |
633,092.3181 ADA |
0.8881 USDC |
0.8671 USDC |
0.9594 USDC |
0.8728 USDC |
| 2022-02-22 |
0.8443 USDC |
757,428.5293 ADA |
0.8597 USDC |
0.8144 USDC |
0.8959 USDC |
0.8749 USDC |
| 2022-02-21 |
0.9460 USDC |
526,811.4145 ADA |
0.9301 USDC |
0.8977 USDC |
0.9921 USDC |
0.9249 USDC |
| 2022-02-20 |
0.9464 USDC |
501,752.3393 ADA |
0.9964 USDC |
0.9198 USDC |
0.9972 USDC |
0.9301 USDC |
| 2022-02-19 |
0.9944 USDC |
681,988.9080 ADA |
0.9955 USDC |
0.9744 USDC |
1.0191 USDC |
0.9862 USDC |
| 2022-02-18 |
1.0136 USDC |
540,680.4095 ADA |
1.0183 USDC |
0.9929 USDC |
1.0419 USDC |
0.9929 USDC |