Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
0.5119 USDC |
384,537.5723 ADA |
0.4906 USDC |
0.4840 USDC |
0.5278 USDC |
0.5239 USDC |
| 2024-01-28 |
0.4936 USDC |
273,275.5120 ADA |
0.4875 USDC |
0.4841 USDC |
0.5000 USDC |
0.4865 USDC |
| 2024-01-27 |
0.4816 USDC |
87,126.9238 ADA |
0.4865 USDC |
0.4753 USDC |
0.4886 USDC |
0.4882 USDC |
| 2024-01-26 |
0.4799 USDC |
203,244.9849 ADA |
0.4664 USDC |
0.4630 USDC |
0.4900 USDC |
0.4864 USDC |
| 2024-01-25 |
0.4729 USDC |
211,033.1168 ADA |
0.4761 USDC |
0.4584 USDC |
0.4832 USDC |
0.4674 USDC |
| 2024-01-24 |
0.4717 USDC |
138,851.0645 ADA |
0.4773 USDC |
0.4643 USDC |
0.4800 USDC |
0.4768 USDC |
| 2024-01-23 |
0.4654 USDC |
239,811.1855 ADA |
0.4796 USDC |
0.4474 USDC |
0.4857 USDC |
0.4726 USDC |
| 2024-01-22 |
0.4914 USDC |
191,514.6684 ADA |
0.5046 USDC |
0.4765 USDC |
0.5054 USDC |
0.4816 USDC |
| 2024-01-21 |
0.5151 USDC |
131,453.5605 ADA |
0.5167 USDC |
0.5074 USDC |
0.5200 USDC |
0.5074 USDC |
| 2024-01-20 |
0.5121 USDC |
356,565.4393 ADA |
0.5034 USDC |
0.4988 USDC |
0.5173 USDC |
0.5147 USDC |
| 2024-01-19 |
0.4924 USDC |
201,579.2562 ADA |
0.5039 USDC |
0.4709 USDC |
0.5043 USDC |
0.4979 USDC |
| 2024-01-18 |
0.5138 USDC |
167,173.1611 ADA |
0.5262 USDC |
0.4949 USDC |
0.5268 USDC |
0.5019 USDC |
| 2024-01-17 |
0.5310 USDC |
84,304.3359 ADA |
0.5344 USDC |
0.5208 USDC |
0.5391 USDC |
0.5222 USDC |
| 2024-01-16 |
0.5357 USDC |
62,071.0688 ADA |
0.5298 USDC |
0.5250 USDC |
0.5478 USDC |
0.5401 USDC |
| 2024-01-15 |
0.5321 USDC |
88,164.8258 ADA |
0.5265 USDC |
0.5216 USDC |
0.5412 USDC |
0.5268 USDC |
| 2024-01-14 |
0.5419 USDC |
128,621.2957 ADA |
0.5478 USDC |
0.5295 USDC |
0.5496 USDC |
0.5317 USDC |
| 2024-01-13 |
0.5471 USDC |
119,450.4483 ADA |
0.5481 USDC |
0.5313 USDC |
0.5536 USDC |
0.5466 USDC |
| 2024-01-12 |
0.5642 USDC |
417,392.6151 ADA |
0.5836 USDC |
0.5279 USDC |
0.5888 USDC |
0.5447 USDC |
| 2024-01-11 |
0.5828 USDC |
976,215.5732 ADA |
0.5667 USDC |
0.5609 USDC |
0.6174 USDC |
0.5830 USDC |
| 2024-01-10 |
0.5144 USDC |
1,164,993.7818 ADA |
0.5125 USDC |
0.4877 USDC |
0.5521 USDC |
0.5515 USDC |
| 2024-01-09 |
0.5172 USDC |
412,966.8039 ADA |
0.5395 USDC |
0.4996 USDC |
0.5439 USDC |
0.5105 USDC |
| 2024-01-08 |
0.4992 USDC |
850,330.4737 ADA |
0.4949 USDC |
0.4646 USDC |
0.5446 USDC |
0.5396 USDC |
| 2024-01-07 |
0.5209 USDC |
304,597.4654 ADA |
0.5233 USDC |
0.5081 USDC |
0.5303 USDC |
0.5169 USDC |
| 2024-01-06 |
0.5229 USDC |
468,466.9493 ADA |
0.5408 USDC |
0.5076 USDC |
0.5430 USDC |
0.5187 USDC |
| 2024-01-05 |
0.5423 USDC |
779,516.9000 ADA |
0.5710 USDC |
0.5228 USDC |
0.5733 USDC |
0.5401 USDC |
| 2024-01-04 |
0.5661 USDC |
598,192.6465 ADA |
0.5569 USDC |
0.5496 USDC |
0.5795 USDC |
0.5716 USDC |
| 2024-01-03 |
0.5526 USDC |
718,961.6117 ADA |
0.6079 USDC |
0.4800 USDC |
0.6186 USDC |
0.5547 USDC |
| 2024-01-02 |
0.6212 USDC |
255,220.4206 ADA |
0.6237 USDC |
0.6024 USDC |
0.6372 USDC |
0.6047 USDC |
| 2024-01-01 |
0.6001 USDC |
121,492.4356 ADA |
0.5946 USDC |
0.5906 USDC |
0.6148 USDC |
0.6148 USDC |
| 2023-12-31 |
0.6021 USDC |
95,133.4230 ADA |
0.6003 USDC |
0.5951 USDC |
0.6094 USDC |
0.5983 USDC |
| 2023-12-30 |
0.6055 USDC |
145,674.3913 ADA |
0.6073 USDC |
0.5932 USDC |
0.6128 USDC |
0.6007 USDC |
| 2023-12-29 |
0.6058 USDC |
980,224.3688 ADA |
0.6169 USDC |
0.5950 USDC |
0.6260 USDC |
0.6074 USDC |
| 2023-12-28 |
0.6358 USDC |
988,808.4976 ADA |
0.6341 USDC |
0.6103 USDC |
0.6771 USDC |
0.6184 USDC |
| 2023-12-27 |
0.6165 USDC |
543,388.6545 ADA |
0.6094 USDC |
0.5842 USDC |
0.6429 USDC |
0.6365 USDC |
| 2023-12-26 |
0.6087 USDC |
815,668.2687 ADA |
0.6243 USDC |
0.5615 USDC |
0.6280 USDC |
0.5985 USDC |
| 2023-12-25 |
0.6132 USDC |
196,038.4387 ADA |
0.5917 USDC |
0.5900 USDC |
0.6265 USDC |
0.6133 USDC |
| 2023-12-24 |
0.6134 USDC |
683,763.1643 ADA |
0.6125 USDC |
0.5852 USDC |
0.6285 USDC |
0.5936 USDC |
| 2023-12-23 |
0.6052 USDC |
281,646.9830 ADA |
0.6229 USDC |
0.5971 USDC |
0.6229 USDC |
0.6045 USDC |
| 2023-12-22 |
0.6293 USDC |
770,972.4859 ADA |
0.6367 USDC |
0.6063 USDC |
0.6511 USDC |
0.6211 USDC |
| 2023-12-21 |
0.6055 USDC |
1,079,915.6168 ADA |
0.5868 USDC |
0.5824 USDC |
0.6250 USDC |
0.6161 USDC |
| 2023-12-20 |
0.5992 USDC |
623,850.8838 ADA |
0.5773 USDC |
0.5686 USDC |
0.6098 USDC |
0.5917 USDC |
| 2023-12-19 |
0.6048 USDC |
736,280.5945 ADA |
0.6031 USDC |
0.5661 USDC |
0.6167 USDC |
0.5750 USDC |
| 2023-12-18 |
0.5810 USDC |
751,670.2000 ADA |
0.5814 USDC |
0.5437 USDC |
0.6012 USDC |
0.6012 USDC |
| 2023-12-17 |
0.5966 USDC |
1,050,641.9902 ADA |
0.6073 USDC |
0.5848 USDC |
0.6174 USDC |
0.5893 USDC |
| 2023-12-16 |
0.6181 USDC |
736,129.4616 ADA |
0.6012 USDC |
0.5866 USDC |
0.6250 USDC |
0.6125 USDC |
| 2023-12-15 |
0.6293 USDC |
557,336.5902 ADA |
0.6430 USDC |
0.6122 USDC |
0.6539 USDC |
0.6179 USDC |
| 2023-12-14 |
0.6507 USDC |
1,015,227.2333 ADA |
0.6676 USDC |
0.6104 USDC |
0.6803 USDC |
0.6342 USDC |
| 2023-12-13 |
0.6181 USDC |
1,431,643.1561 ADA |
0.5779 USDC |
0.5426 USDC |
0.6642 USDC |
0.6642 USDC |
| 2023-12-12 |
0.5795 USDC |
1,200,462.7017 ADA |
0.5505 USDC |
0.5505 USDC |
0.6062 USDC |
0.5610 USDC |
| 2023-12-11 |
0.5525 USDC |
1,897,761.9229 ADA |
0.5940 USDC |
0.5118 USDC |
0.6020 USDC |
0.5487 USDC |