Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-14 |
1.5472 USDC |
1,221,317.5856 ADA |
1.5609 USDC |
1.5000 USDC |
1.5942 USDC |
1.5656 USDC |
| 2021-06-13 |
1.4905 USDC |
707,653.7333 ADA |
1.4851 USDC |
1.4026 USDC |
1.5794 USDC |
1.5464 USDC |
| 2021-06-12 |
1.4206 USDC |
413,846.4041 ADA |
1.4301 USDC |
1.3460 USDC |
1.5263 USDC |
1.4754 USDC |
| 2021-06-11 |
1.4810 USDC |
299,831.7198 ADA |
1.5277 USDC |
1.4197 USDC |
1.5476 USDC |
1.4462 USDC |
| 2021-06-10 |
1.5739 USDC |
1,436,834.7924 ADA |
1.6275 USDC |
1.5088 USDC |
1.6336 USDC |
1.5292 USDC |
| 2021-06-09 |
1.5676 USDC |
2,522,610.3128 ADA |
1.5894 USDC |
1.4241 USDC |
1.7482 USDC |
1.5975 USDC |
| 2021-06-08 |
1.5122 USDC |
1,471,575.7927 ADA |
1.5638 USDC |
1.4040 USDC |
1.7000 USDC |
1.5829 USDC |
| 2021-06-07 |
1.6869 USDC |
481,361.1042 ADA |
1.6775 USDC |
1.5396 USDC |
1.7500 USDC |
1.5968 USDC |
| 2021-06-06 |
1.6738 USDC |
54,487.1737 ADA |
1.6527 USDC |
1.6473 USDC |
1.7074 USDC |
1.6621 USDC |
| 2021-06-05 |
1.7439 USDC |
810,741.5467 ADA |
1.7060 USDC |
1.6100 USDC |
1.7850 USDC |
1.6484 USDC |
| 2021-06-04 |
1.7033 USDC |
785,608.3396 ADA |
1.8425 USDC |
1.6091 USDC |
1.8476 USDC |
1.7300 USDC |
| 2021-06-03 |
1.8105 USDC |
271,206.0349 ADA |
1.7516 USDC |
1.7106 USDC |
1.8880 USDC |
1.8394 USDC |
| 2021-06-02 |
1.7714 USDC |
234,805.5523 ADA |
1.7384 USDC |
1.7189 USDC |
1.8033 USDC |
1.7611 USDC |
| 2021-06-01 |
1.7253 USDC |
639,226.3015 ADA |
1.7350 USDC |
1.6549 USDC |
1.7811 USDC |
1.7266 USDC |
| 2021-05-31 |
1.6315 USDC |
307,045.0019 ADA |
1.5700 USDC |
1.5265 USDC |
1.7189 USDC |
1.7001 USDC |
| 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 |