Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-19 |
2.3249 USDC |
456,615.6690 ADA |
2.3711 USDC |
2.2641 USDC |
2.3963 USDC |
2.2641 USDC |
| 2021-09-18 |
2.3877 USDC |
401,853.4993 ADA |
2.3485 USDC |
2.3129 USDC |
2.4823 USDC |
2.3659 USDC |
| 2021-09-17 |
2.3710 USDC |
364,466.6370 ADA |
2.4146 USDC |
2.2922 USDC |
2.4406 USDC |
2.3324 USDC |
| 2021-09-16 |
2.4431 USDC |
421,654.2686 ADA |
2.5047 USDC |
2.3829 USDC |
2.5375 USDC |
2.4086 USDC |
| 2021-09-15 |
2.4680 USDC |
401,163.4024 ADA |
2.4045 USDC |
2.3606 USDC |
2.5815 USDC |
2.4912 USDC |
| 2021-09-14 |
2.3838 USDC |
266,489.7617 ADA |
2.3993 USDC |
2.3235 USDC |
2.4369 USDC |
2.3697 USDC |
| 2021-09-13 |
2.4196 USDC |
721,042.3443 ADA |
2.5800 USDC |
2.3121 USDC |
2.5904 USDC |
2.4120 USDC |
| 2021-09-12 |
2.5782 USDC |
1,045,385.4558 ADA |
2.6300 USDC |
2.3098 USDC |
2.7952 USDC |
2.5573 USDC |
| 2021-09-11 |
2.6475 USDC |
873,411.9759 ADA |
2.3905 USDC |
2.3696 USDC |
2.8000 USDC |
2.6898 USDC |
| 2021-09-10 |
2.4081 USDC |
996,083.4703 ADA |
2.5190 USDC |
2.2425 USDC |
2.5826 USDC |
2.3712 USDC |
| 2021-09-09 |
2.5424 USDC |
732,010.3420 ADA |
2.4683 USDC |
2.3925 USDC |
2.6257 USDC |
2.5298 USDC |
| 2021-09-08 |
2.3784 USDC |
853,861.1692 ADA |
2.5032 USDC |
2.1961 USDC |
2.5541 USDC |
2.4450 USDC |
| 2021-09-07 |
2.5287 USDC |
1,883,944.5084 ADA |
2.8295 USDC |
1.9801 USDC |
2.8741 USDC |
2.5144 USDC |
| 2021-09-06 |
2.8357 USDC |
736,373.8129 ADA |
2.9200 USDC |
2.8040 USDC |
2.9290 USDC |
2.8184 USDC |
| 2021-09-05 |
2.8918 USDC |
247,647.7958 ADA |
2.8440 USDC |
2.8289 USDC |
2.9570 USDC |
2.9156 USDC |
| 2021-09-04 |
2.8701 USDC |
388,270.5136 ADA |
2.9570 USDC |
2.7665 USDC |
2.9733 USDC |
2.8440 USDC |
| 2021-09-03 |
2.9790 USDC |
1,293,239.8735 ADA |
2.9603 USDC |
2.8600 USDC |
3.0294 USDC |
2.9689 USDC |
| 2021-09-02 |
3.0192 USDC |
3,286,559.2804 ADA |
2.8725 USDC |
2.8421 USDC |
3.1293 USDC |
2.9936 USDC |
| 2021-09-01 |
2.8378 USDC |
444,426.4499 ADA |
2.7720 USDC |
2.7253 USDC |
2.9500 USDC |
2.8444 USDC |
| 2021-08-31 |
2.7759 USDC |
354,820.6726 ADA |
2.7330 USDC |
2.7000 USDC |
2.8803 USDC |
2.7879 USDC |
| 2021-08-30 |
2.8119 USDC |
264,390.8006 ADA |
2.8522 USDC |
2.7500 USDC |
2.8846 USDC |
2.7903 USDC |
| 2021-08-29 |
2.8371 USDC |
365,641.6762 ADA |
2.8520 USDC |
2.7256 USDC |
2.9380 USDC |
2.8804 USDC |
| 2021-08-28 |
2.8432 USDC |
434,271.1636 ADA |
2.9425 USDC |
2.7800 USDC |
2.9500 USDC |
2.8399 USDC |
| 2021-08-27 |
2.7515 USDC |
965,935.7402 ADA |
2.5375 USDC |
2.4963 USDC |
2.9025 USDC |
2.8909 USDC |
| 2021-08-26 |
2.5604 USDC |
725,901.2101 ADA |
2.7355 USDC |
2.4571 USDC |
2.7843 USDC |
2.5969 USDC |
| 2021-08-25 |
2.7308 USDC |
986,980.1031 ADA |
2.7300 USDC |
2.6030 USDC |
2.7960 USDC |
2.7273 USDC |
| 2021-08-24 |
2.7828 USDC |
1,350,837.2821 ADA |
2.9143 USDC |
2.5888 USDC |
2.9457 USDC |
2.7280 USDC |
| 2021-08-23 |
2.8306 USDC |
2,556,306.8430 ADA |
2.7131 USDC |
2.6882 USDC |
2.9700 USDC |
2.9263 USDC |
| 2021-08-22 |
2.5500 USDC |
936,096.1681 ADA |
2.4362 USDC |
2.4150 USDC |
2.6687 USDC |
2.6670 USDC |
| 2021-08-21 |
2.4586 USDC |
656,588.5278 ADA |
2.4530 USDC |
2.3706 USDC |
2.5790 USDC |
2.4616 USDC |
| 2021-08-20 |
2.4779 USDC |
2,200,357.8948 ADA |
2.4384 USDC |
2.3744 USDC |
2.5974 USDC |
2.4512 USDC |
| 2021-08-19 |
2.2258 USDC |
1,356,528.4301 ADA |
2.1113 USDC |
2.0400 USDC |
2.4500 USDC |
2.3700 USDC |
| 2021-08-18 |
2.0873 USDC |
1,070,010.9584 ADA |
1.9188 USDC |
1.8740 USDC |
2.1736 USDC |
2.1382 USDC |
| 2021-08-17 |
2.0381 USDC |
1,006,936.0661 ADA |
2.0749 USDC |
1.9213 USDC |
2.1500 USDC |
1.9752 USDC |
| 2021-08-16 |
2.1422 USDC |
712,263.4504 ADA |
2.1758 USDC |
2.0500 USDC |
2.2000 USDC |
2.0660 USDC |
| 2021-08-15 |
2.1417 USDC |
1,178,067.2550 ADA |
2.1979 USDC |
2.0359 USDC |
2.2676 USDC |
2.1992 USDC |
| 2021-08-14 |
2.1610 USDC |
702,605.9618 ADA |
2.1374 USDC |
2.0672 USDC |
2.2507 USDC |
2.1774 USDC |
| 2021-08-13 |
1.9962 USDC |
1,903,550.4667 ADA |
1.8343 USDC |
1.8258 USDC |
2.0822 USDC |
2.0397 USDC |
| 2021-08-12 |
1.7634 USDC |
1,322,462.2676 ADA |
1.7957 USDC |
1.6758 USDC |
1.8707 USDC |
1.7360 USDC |
| 2021-08-11 |
1.7995 USDC |
1,745,524.3415 ADA |
1.6790 USDC |
1.6728 USDC |
1.9113 USDC |
1.7854 USDC |
| 2021-08-10 |
1.6139 USDC |
883,590.7011 ADA |
1.4729 USDC |
1.4590 USDC |
1.7013 USDC |
1.6658 USDC |
| 2021-08-09 |
1.4624 USDC |
632,145.0092 ADA |
1.4320 USDC |
1.3940 USDC |
1.6439 USDC |
1.4720 USDC |
| 2021-08-08 |
1.4649 USDC |
341,205.6681 ADA |
1.4717 USDC |
1.4059 USDC |
1.6000 USDC |
1.4386 USDC |
| 2021-08-07 |
1.4433 USDC |
711,064.2074 ADA |
1.4001 USDC |
1.3976 USDC |
1.4850 USDC |
1.4508 USDC |
| 2021-08-06 |
1.3942 USDC |
714,812.1381 ADA |
1.3909 USDC |
1.3630 USDC |
1.4337 USDC |
1.3959 USDC |
| 2021-08-05 |
1.3808 USDC |
143,351.4548 ADA |
1.3757 USDC |
1.3400 USDC |
1.4303 USDC |
1.3882 USDC |