Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-08 |
2.0746 USDC |
351,474.8574 ADA |
2.0161 USDC |
2.0092 USDC |
2.1425 USDC |
2.1095 USDC |
| 2021-11-07 |
2.0035 USDC |
205,568.6950 ADA |
2.0026 USDC |
1.9770 USDC |
2.0368 USDC |
2.0219 USDC |
| 2021-11-06 |
1.9980 USDC |
263,831.8463 ADA |
1.9752 USDC |
1.9460 USDC |
2.0663 USDC |
2.0006 USDC |
| 2021-11-05 |
1.9854 USDC |
159,249.0531 ADA |
1.9807 USDC |
1.9620 USDC |
2.0200 USDC |
1.9833 USDC |
| 2021-11-04 |
2.0324 USDC |
384,756.9799 ADA |
2.0607 USDC |
1.9409 USDC |
2.1019 USDC |
1.9800 USDC |
| 2021-11-03 |
2.0568 USDC |
695,279.9270 ADA |
1.9704 USDC |
1.9499 USDC |
2.1440 USDC |
2.0687 USDC |
| 2021-11-02 |
1.9684 USDC |
291,727.7629 ADA |
1.9485 USDC |
1.9349 USDC |
1.9973 USDC |
1.9704 USDC |
| 2021-11-01 |
1.9629 USDC |
227,433.0437 ADA |
1.9651 USDC |
1.9161 USDC |
2.0182 USDC |
1.9499 USDC |
| 2021-10-31 |
1.9606 USDC |
166,824.4708 ADA |
1.9461 USDC |
1.9207 USDC |
2.0283 USDC |
1.9587 USDC |
| 2021-10-30 |
1.9818 USDC |
160,683.8041 ADA |
2.0150 USDC |
1.9400 USDC |
2.0150 USDC |
1.9573 USDC |
| 2021-10-29 |
2.0065 USDC |
310,377.8254 ADA |
1.9882 USDC |
1.9802 USDC |
2.0451 USDC |
2.0100 USDC |
| 2021-10-28 |
1.9925 USDC |
1,259,635.1005 ADA |
1.9186 USDC |
1.9079 USDC |
2.0580 USDC |
2.0117 USDC |
| 2021-10-27 |
1.9960 USDC |
880,499.3936 ADA |
2.1379 USDC |
1.8155 USDC |
2.1543 USDC |
1.9442 USDC |
| 2021-10-26 |
2.1691 USDC |
184,691.7183 ADA |
2.1417 USDC |
2.1410 USDC |
2.2010 USDC |
2.1736 USDC |
| 2021-10-25 |
2.1495 USDC |
149,179.7937 ADA |
2.1246 USDC |
2.1143 USDC |
2.1783 USDC |
2.1460 USDC |
| 2021-10-24 |
2.1220 USDC |
225,026.3900 ADA |
2.1675 USDC |
2.0950 USDC |
2.1821 USDC |
2.1051 USDC |
| 2021-10-23 |
2.1444 USDC |
218,034.0328 ADA |
2.1579 USDC |
2.1150 USDC |
2.1732 USDC |
2.1520 USDC |
| 2021-10-22 |
2.1640 USDC |
182,506.6220 ADA |
2.1365 USDC |
2.1297 USDC |
2.2092 USDC |
2.1626 USDC |
| 2021-10-21 |
2.2163 USDC |
486,430.9350 ADA |
2.1863 USDC |
2.1380 USDC |
2.2980 USDC |
2.1391 USDC |
| 2021-10-20 |
2.1649 USDC |
246,042.8653 ADA |
2.1091 USDC |
2.0933 USDC |
2.2069 USDC |
2.1848 USDC |
| 2021-10-19 |
2.1125 USDC |
236,749.9943 ADA |
2.1324 USDC |
2.0846 USDC |
2.1560 USDC |
2.1084 USDC |
| 2021-10-18 |
2.1463 USDC |
281,770.6804 ADA |
2.1599 USDC |
2.1054 USDC |
2.1741 USDC |
2.1272 USDC |
| 2021-10-17 |
2.1528 USDC |
150,058.9183 ADA |
2.1796 USDC |
2.0951 USDC |
2.2179 USDC |
2.1532 USDC |
| 2021-10-16 |
2.2197 USDC |
340,603.0343 ADA |
2.2142 USDC |
2.1714 USDC |
2.2505 USDC |
2.1753 USDC |
| 2021-10-15 |
2.1780 USDC |
674,958.6819 ADA |
2.1691 USDC |
2.1363 USDC |
2.2406 USDC |
2.2138 USDC |
| 2021-10-14 |
2.1896 USDC |
252,024.6064 ADA |
2.1891 USDC |
2.1590 USDC |
2.2252 USDC |
2.1749 USDC |
| 2021-10-13 |
2.1285 USDC |
179,723.4994 ADA |
2.1147 USDC |
2.0838 USDC |
2.1993 USDC |
2.1780 USDC |
| 2021-10-12 |
2.1202 USDC |
214,369.7000 ADA |
2.1610 USDC |
2.0730 USDC |
2.1610 USDC |
2.1229 USDC |
| 2021-10-11 |
2.1745 USDC |
283,761.7280 ADA |
2.1863 USDC |
2.1095 USDC |
2.2494 USDC |
2.1558 USDC |
| 2021-10-10 |
2.2107 USDC |
165,738.1249 ADA |
2.2658 USDC |
2.1654 USDC |
2.2761 USDC |
2.2010 USDC |
| 2021-10-09 |
2.2646 USDC |
145,519.6915 ADA |
2.2380 USDC |
2.2214 USDC |
2.3000 USDC |
2.2747 USDC |
| 2021-10-08 |
2.2653 USDC |
283,149.9409 ADA |
2.2743 USDC |
2.2135 USDC |
2.3114 USDC |
2.2408 USDC |
| 2021-10-07 |
2.2513 USDC |
525,806.7333 ADA |
2.2106 USDC |
2.1523 USDC |
2.3700 USDC |
2.2649 USDC |
| 2021-10-06 |
2.2040 USDC |
470,816.1613 ADA |
2.2397 USDC |
2.1146 USDC |
2.2500 USDC |
2.2120 USDC |
| 2021-10-05 |
2.2164 USDC |
319,413.3163 ADA |
2.1950 USDC |
2.1612 USDC |
2.3051 USDC |
2.2382 USDC |
| 2021-10-04 |
2.1901 USDC |
383,337.0364 ADA |
2.2500 USDC |
2.1538 USDC |
2.2516 USDC |
2.2004 USDC |
| 2021-10-03 |
2.2587 USDC |
294,540.5408 ADA |
2.2536 USDC |
2.2243 USDC |
2.3100 USDC |
2.2528 USDC |
| 2021-10-02 |
2.2813 USDC |
338,753.7722 ADA |
2.2506 USDC |
2.1965 USDC |
2.3259 USDC |
2.3135 USDC |
| 2021-10-01 |
2.2065 USDC |
301,613.5487 ADA |
2.1176 USDC |
2.0934 USDC |
2.2743 USDC |
2.2202 USDC |
| 2021-09-30 |
2.0970 USDC |
164,620.3537 ADA |
2.0635 USDC |
2.0523 USDC |
2.1346 USDC |
2.1159 USDC |
| 2021-09-29 |
2.0666 USDC |
336,126.2356 ADA |
2.0315 USDC |
2.0213 USDC |
2.1438 USDC |
2.0490 USDC |
| 2021-09-28 |
2.1023 USDC |
240,534.5529 ADA |
2.1262 USDC |
2.0276 USDC |
2.1727 USDC |
2.0588 USDC |
| 2021-09-27 |
2.2123 USDC |
449,469.7690 ADA |
2.2023 USDC |
2.1488 USDC |
2.2762 USDC |
2.1961 USDC |
| 2021-09-26 |
2.2429 USDC |
422,739.0298 ADA |
2.2945 USDC |
2.1495 USDC |
2.2965 USDC |
2.2050 USDC |
| 2021-09-25 |
2.3324 USDC |
718,186.2539 ADA |
2.2771 USDC |
2.1896 USDC |
2.4565 USDC |
2.3071 USDC |
| 2021-09-24 |
2.2311 USDC |
762,116.1801 ADA |
2.3362 USDC |
2.0667 USDC |
2.3403 USDC |
2.2919 USDC |
| 2021-09-23 |
2.2251 USDC |
617,753.2311 ADA |
2.2549 USDC |
2.1000 USDC |
2.2917 USDC |
2.2610 USDC |
| 2021-09-22 |
2.1099 USDC |
598,715.2164 ADA |
1.9832 USDC |
1.9500 USDC |
2.2716 USDC |
2.2407 USDC |
| 2021-09-21 |
2.0962 USDC |
1,747,951.7820 ADA |
2.0662 USDC |
1.9124 USDC |
2.2320 USDC |
2.0008 USDC |
| 2021-09-20 |
2.1514 USDC |
1,531,238.8333 ADA |
2.2856 USDC |
1.9734 USDC |
2.2856 USDC |
2.0823 USDC |