Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-30 |
1.5727 USDC |
583,214.7687 ADA |
1.4024 USDC |
1.3489 USDC |
1.7273 USDC |
1.5884 USDC |
| 2021-05-29 |
1.3932 USDC |
1,757,018.6013 ADA |
1.5182 USDC |
1.2199 USDC |
1.5704 USDC |
1.4096 USDC |
| 2021-05-28 |
1.5479 USDC |
1,044,462.0873 ADA |
1.6560 USDC |
1.4512 USDC |
1.6745 USDC |
1.4836 USDC |
| 2021-05-27 |
1.6833 USDC |
359,962.1467 ADA |
1.7725 USDC |
1.6125 USDC |
1.7918 USDC |
1.6486 USDC |
| 2021-05-26 |
1.6927 USDC |
1,107,455.4427 ADA |
1.5600 USDC |
1.5600 USDC |
1.8400 USDC |
1.7689 USDC |
| 2021-05-25 |
1.5382 USDC |
877,181.4347 ADA |
1.5511 USDC |
1.4385 USDC |
1.6504 USDC |
1.5520 USDC |
| 2021-05-24 |
1.4567 USDC |
1,559,657.7952 ADA |
1.3144 USDC |
1.2163 USDC |
1.6343 USDC |
1.5293 USDC |
| 2021-05-23 |
1.2327 USDC |
2,775,075.8772 ADA |
1.4594 USDC |
1.0125 USDC |
1.5395 USDC |
1.3326 USDC |
| 2021-05-22 |
1.4946 USDC |
862,190.7373 ADA |
1.5479 USDC |
1.3548 USDC |
1.6812 USDC |
1.4685 USDC |
| 2021-05-21 |
1.5704 USDC |
1,375,835.6736 ADA |
1.8000 USDC |
1.1974 USDC |
1.8689 USDC |
1.5428 USDC |
| 2021-05-20 |
1.6894 USDC |
1,443,499.3298 ADA |
1.4774 USDC |
1.2500 USDC |
1.9508 USDC |
1.8120 USDC |
| 2021-05-19 |
1.6001 USDC |
4,215,781.9690 ADA |
2.0086 USDC |
0.9452 USDC |
2.0900 USDC |
1.5561 USDC |
| 2021-05-18 |
2.0363 USDC |
1,160,069.2086 ADA |
2.0350 USDC |
1.9750 USDC |
2.1524 USDC |
2.0027 USDC |
| 2021-05-17 |
2.0841 USDC |
1,604,418.4648 ADA |
2.3002 USDC |
1.8000 USDC |
2.3289 USDC |
2.0282 USDC |
| 2021-05-16 |
2.2318 USDC |
1,365,319.5907 ADA |
2.1772 USDC |
2.0000 USDC |
2.4686 USDC |
2.2872 USDC |
| 2021-05-15 |
2.2129 USDC |
1,072,443.9399 ADA |
2.0110 USDC |
1.9624 USDC |
2.3900 USDC |
2.2352 USDC |
| 2021-05-14 |
1.9209 USDC |
437,771.9809 ADA |
1.9351 USDC |
1.8151 USDC |
2.0433 USDC |
2.0103 USDC |
| 2021-05-13 |
1.7874 USDC |
1,430,430.6502 ADA |
1.5448 USDC |
1.5000 USDC |
1.9651 USDC |
1.9422 USDC |
| 2021-05-12 |
1.7276 USDC |
455,635.5137 ADA |
1.7611 USDC |
1.6050 USDC |
1.8215 USDC |
1.6671 USDC |
| 2021-05-11 |
1.6913 USDC |
282,011.0331 ADA |
1.6424 USDC |
1.5979 USDC |
1.7795 USDC |
1.7471 USDC |
| 2021-05-10 |
1.7126 USDC |
483,198.5637 ADA |
1.7676 USDC |
1.5250 USDC |
1.8300 USDC |
1.6506 USDC |
| 2021-05-09 |
1.7538 USDC |
398,233.2963 ADA |
1.6158 USDC |
1.5758 USDC |
1.8328 USDC |
1.7676 USDC |
| 2021-05-08 |
1.6144 USDC |
257,019.8912 ADA |
1.6461 USDC |
1.5644 USDC |
1.7650 USDC |
1.6235 USDC |
| 2021-05-07 |
1.6532 USDC |
335,969.6031 ADA |
1.6473 USDC |
1.5300 USDC |
1.7474 USDC |
1.6549 USDC |
| 2021-05-06 |
1.5635 USDC |
747,167.9425 ADA |
1.4825 USDC |
1.3600 USDC |
1.7010 USDC |
1.6500 USDC |
| 2021-05-05 |
1.3901 USDC |
292,869.4781 ADA |
1.2688 USDC |
1.2607 USDC |
1.4965 USDC |
1.4819 USDC |
| 2021-05-04 |
1.3047 USDC |
240,670.8930 ADA |
1.3642 USDC |
1.2594 USDC |
1.3652 USDC |
1.2696 USDC |
| 2021-05-03 |
1.3509 USDC |
292,505.0434 ADA |
1.3221 USDC |
1.3200 USDC |
1.3801 USDC |
1.3563 USDC |
| 2021-05-02 |
1.3252 USDC |
161,290.4417 ADA |
1.3550 USDC |
1.2949 USDC |
1.3550 USDC |
1.3247 USDC |
| 2021-05-01 |
1.3458 USDC |
144,927.9691 ADA |
1.3542 USDC |
1.3151 USDC |
1.3682 USDC |
1.3520 USDC |
| 2021-04-30 |
1.3429 USDC |
266,143.3462 ADA |
1.3043 USDC |
1.2872 USDC |
1.3708 USDC |
1.3542 USDC |
| 2021-04-29 |
1.3272 USDC |
360,329.1681 ADA |
1.3399 USDC |
1.2000 USDC |
1.4129 USDC |
1.3043 USDC |
| 2021-04-28 |
1.2957 USDC |
422,774.2800 ADA |
1.3110 USDC |
1.2360 USDC |
1.3500 USDC |
1.3399 USDC |
| 2021-04-27 |
1.2824 USDC |
534,208.6201 ADA |
1.2335 USDC |
1.2259 USDC |
1.3333 USDC |
1.3109 USDC |
| 2021-04-26 |
1.2049 USDC |
317,395.5198 ADA |
1.0915 USDC |
1.0818 USDC |
1.2514 USDC |
1.2384 USDC |
| 2021-04-25 |
1.0991 USDC |
256,611.4667 ADA |
1.1016 USDC |
1.0212 USDC |
1.1458 USDC |
1.0915 USDC |
| 2021-04-24 |
1.1314 USDC |
490,845.1947 ADA |
1.1598 USDC |
1.0333 USDC |
1.1986 USDC |
1.1090 USDC |
| 2021-04-23 |
1.0538 USDC |
1,251,079.1641 ADA |
1.1452 USDC |
0.9225 USDC |
1.1682 USDC |
1.1585 USDC |
| 2021-04-22 |
1.2047 USDC |
246,612.8406 ADA |
1.2031 USDC |
1.1800 USDC |
1.2339 USDC |
1.2158 USDC |
| 2021-04-21 |
1.2541 USDC |
345,730.6786 ADA |
1.2711 USDC |
1.2002 USDC |
1.2870 USDC |
1.2017 USDC |
| 2021-04-20 |
1.1920 USDC |
375,525.1247 ADA |
1.2023 USDC |
1.1054 USDC |
1.2821 USDC |
1.2478 USDC |
| 2021-04-19 |
1.2531 USDC |
527,656.9360 ADA |
1.2803 USDC |
1.1719 USDC |
1.3279 USDC |
1.1988 USDC |
| 2021-04-18 |
1.1809 USDC |
1,480,277.5640 ADA |
1.3709 USDC |
1.0633 USDC |
1.3845 USDC |
1.2741 USDC |
| 2021-04-17 |
1.4017 USDC |
227,435.5248 ADA |
1.4186 USDC |
1.3599 USDC |
1.4582 USDC |
1.3915 USDC |
| 2021-04-16 |
1.4196 USDC |
490,459.0859 ADA |
1.4833 USDC |
1.3400 USDC |
1.5227 USDC |
1.4174 USDC |
| 2021-04-15 |
1.4644 USDC |
146,216.7780 ADA |
1.4570 USDC |
1.4120 USDC |
1.4951 USDC |
1.4812 USDC |
| 2021-04-14 |
1.4569 USDC |
1,153,181.7096 ADA |
1.4170 USDC |
1.3524 USDC |
1.5577 USDC |
1.4650 USDC |
| 2021-04-13 |
1.3742 USDC |
467,192.3935 ADA |
1.3213 USDC |
1.2838 USDC |
1.4360 USDC |
1.3960 USDC |
| 2021-04-12 |
1.3049 USDC |
203,495.6708 ADA |
1.2612 USDC |
1.2612 USDC |
1.3460 USDC |
1.2951 USDC |
| 2021-04-11 |
1.2383 USDC |
289,930.0168 ADA |
1.2180 USDC |
1.2003 USDC |
1.2874 USDC |
1.2658 USDC |