Identifier on Kucoin: ADA-USDC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-05 |
0.7553 USDC |
151,747.0400 ADA |
0.7435 USDC |
0.7293 USDC |
0.7761 USDC |
0.7417 USDC |
2025-02-04 |
0.7593 USDC |
114,786.7700 ADA |
0.8137 USDC |
0.7160 USDC |
0.8205 USDC |
0.7426 USDC |
2025-02-03 |
0.6494 USDC |
1,042,984.6400 ADA |
0.8021 USDC |
0.5019 USDC |
0.8021 USDC |
0.7800 USDC |
2025-02-02 |
0.8425 USDC |
391,993.7600 ADA |
0.8939 USDC |
0.7520 USDC |
0.9100 USDC |
0.7858 USDC |
2025-02-01 |
0.9400 USDC |
89,557.7500 ADA |
0.9412 USDC |
0.9186 USDC |
0.9571 USDC |
0.9286 USDC |
2025-01-31 |
0.9555 USDC |
217,804.2754 ADA |
0.9590 USDC |
0.9350 USDC |
0.9834 USDC |
0.9404 USDC |
2025-01-30 |
0.9669 USDC |
287,919.5600 ADA |
0.9406 USDC |
0.9367 USDC |
0.9876 USDC |
0.9687 USDC |
2025-01-29 |
0.9275 USDC |
301,867.9800 ADA |
0.9165 USDC |
0.9028 USDC |
0.9600 USDC |
0.9544 USDC |
2025-01-28 |
0.9487 USDC |
204,278.6300 ADA |
0.9350 USDC |
0.9250 USDC |
0.9671 USDC |
0.9456 USDC |
2025-01-27 |
0.9042 USDC |
449,253.6600 ADA |
0.9516 USDC |
0.8575 USDC |
0.9579 USDC |
0.9314 USDC |
2025-01-26 |
0.9902 USDC |
220,207.7300 ADA |
0.9776 USDC |
0.9745 USDC |
0.9946 USDC |
0.9942 USDC |
2025-01-25 |
0.9772 USDC |
128,430.9700 ADA |
0.9701 USDC |
0.9648 USDC |
0.9913 USDC |
0.9824 USDC |
2025-01-24 |
0.9931 USDC |
157,648.9000 ADA |
0.9882 USDC |
0.9643 USDC |
1.0217 USDC |
0.9744 USDC |
2025-01-23 |
0.9749 USDC |
399,623.3000 ADA |
0.9844 USDC |
0.9514 USDC |
1.0114 USDC |
0.9859 USDC |
2025-01-22 |
0.9982 USDC |
138,976.4600 ADA |
1.0061 USDC |
0.9762 USDC |
1.0192 USDC |
0.9834 USDC |
2025-01-21 |
0.9822 USDC |
276,773.7500 ADA |
1.0100 USDC |
0.9510 USDC |
1.0210 USDC |
1.0160 USDC |
2025-01-20 |
1.0606 USDC |
609,854.2400 ADA |
0.9882 USDC |
0.9615 USDC |
1.0992 USDC |
1.0500 USDC |
2025-01-19 |
1.0607 USDC |
293,094.3000 ADA |
1.0979 USDC |
1.0059 USDC |
1.1502 USDC |
1.0770 USDC |
2025-01-18 |
1.0707 USDC |
443,451.8200 ADA |
1.1392 USDC |
1.0492 USDC |
1.1463 USDC |
1.0827 USDC |
2025-01-17 |
1.1166 USDC |
229,298.6805 ADA |
1.0909 USDC |
1.0832 USDC |
1.1497 USDC |
1.1189 USDC |
2025-01-16 |
1.0908 USDC |
300,252.3100 ADA |
1.0771 USDC |
1.0265 USDC |
1.1444 USDC |
1.1296 USDC |
2025-01-15 |
1.0352 USDC |
259,421.6300 ADA |
0.9983 USDC |
0.9884 USDC |
1.0816 USDC |
1.0600 USDC |
2025-01-14 |
0.9762 USDC |
141,261.9200 ADA |
0.9449 USDC |
0.9381 USDC |
1.0100 USDC |
0.9932 USDC |
2025-01-13 |
0.9189 USDC |
943,671.1600 ADA |
0.9653 USDC |
0.8751 USDC |
0.9920 USDC |
0.9405 USDC |
2025-01-12 |
1.0129 USDC |
455,936.4200 ADA |
0.9982 USDC |
0.9750 USDC |
1.0352 USDC |
0.9897 USDC |
2025-01-11 |
0.9529 USDC |
105,849.1700 ADA |
0.9300 USDC |
0.9144 USDC |
1.0033 USDC |
0.9983 USDC |
2025-01-10 |
0.9457 USDC |
1,131,769.0100 ADA |
0.9099 USDC |
0.9047 USDC |
0.9735 USDC |
0.9346 USDC |
2025-01-09 |
0.9145 USDC |
364,951.0697 ADA |
0.9461 USDC |
0.8800 USDC |
0.9590 USDC |
0.8971 USDC |
2025-01-08 |
0.9680 USDC |
420,357.4600 ADA |
0.9908 USDC |
0.9123 USDC |
1.0260 USDC |
0.9589 USDC |
2025-01-07 |
1.1075 USDC |
243,368.8800 ADA |
1.0924 USDC |
1.0302 USDC |
1.1512 USDC |
1.0400 USDC |
2025-01-06 |
1.1028 USDC |
553,952.2100 ADA |
1.0945 USDC |
1.0626 USDC |
1.1494 USDC |
1.1007 USDC |
2025-01-05 |
1.0820 USDC |
106,055.6400 ADA |
1.0687 USDC |
1.0528 USDC |
1.1119 USDC |
1.0906 USDC |
2025-01-04 |
1.0800 USDC |
98,251.6700 ADA |
1.0944 USDC |
1.0567 USDC |
1.1170 USDC |
1.0720 USDC |
2025-01-03 |
1.0410 USDC |
259,314.3000 ADA |
0.9650 USDC |
0.9566 USDC |
1.1063 USDC |
1.0869 USDC |
2025-01-02 |
0.9506 USDC |
297,755.9184 ADA |
0.9209 USDC |
0.9209 USDC |
0.9805 USDC |
0.9639 USDC |
2025-01-01 |
0.8763 USDC |
221,563.3800 ADA |
0.8438 USDC |
0.8368 USDC |
0.9332 USDC |
0.9166 USDC |
2024-12-31 |
0.8637 USDC |
125,800.7500 ADA |
0.8599 USDC |
0.8392 USDC |
0.8765 USDC |
0.8543 USDC |
2024-12-30 |
0.8594 USDC |
203,802.9300 ADA |
0.8550 USDC |
0.8285 USDC |
0.9021 USDC |
0.8659 USDC |
2024-12-29 |
0.8783 USDC |
111,484.6800 ADA |
0.8858 USDC |
0.8500 USDC |
0.9159 USDC |
0.8534 USDC |
2024-12-28 |
0.8725 USDC |
1,273,090.0500 ADA |
0.8779 USDC |
0.8657 USDC |
0.9012 USDC |
0.8904 USDC |
2024-12-27 |
0.8819 USDC |
157,149.4720 ADA |
0.8614 USDC |
0.8550 USDC |
0.9138 USDC |
0.8826 USDC |
2024-12-26 |
0.8744 USDC |
92,288.2500 ADA |
0.9177 USDC |
0.8517 USDC |
0.9269 USDC |
0.8610 USDC |
2024-12-25 |
0.9183 USDC |
78,050.9200 ADA |
0.9324 USDC |
0.8994 USDC |
0.9391 USDC |
0.9052 USDC |
2024-12-24 |
0.9135 USDC |
120,775.3200 ADA |
0.9242 USDC |
0.8922 USDC |
0.9520 USDC |
0.9356 USDC |
2024-12-23 |
0.8781 USDC |
113,071.0700 ADA |
0.8796 USDC |
0.8501 USDC |
0.9140 USDC |
0.8673 USDC |
2024-12-22 |
0.8873 USDC |
152,414.5800 ADA |
0.9011 USDC |
0.8592 USDC |
0.9236 USDC |
0.8835 USDC |
2024-12-21 |
0.9497 USDC |
99,080.3800 ADA |
0.9484 USDC |
0.8925 USDC |
0.9978 USDC |
0.9128 USDC |
2024-12-20 |
0.8420 USDC |
381,199.9800 ADA |
0.8806 USDC |
0.7614 USDC |
0.9332 USDC |
0.9329 USDC |
2024-12-19 |
0.9068 USDC |
400,291.8900 ADA |
0.9698 USDC |
0.8471 USDC |
0.9879 USDC |
0.8900 USDC |
2024-12-18 |
1.0002 USDC |
332,160.5700 ADA |
1.0529 USDC |
0.9538 USDC |
1.0589 USDC |
0.9832 USDC |