Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.6055 USDC |
1,079,915.6168 ADA |
0.5868 USDC |
0.5824 USDC |
0.6250 USDC |
0.6161 USDC |
| 2023-12-20 |
0.5992 USDC |
623,850.8838 ADA |
0.5773 USDC |
0.5686 USDC |
0.6098 USDC |
0.5917 USDC |
| 2023-12-19 |
0.6048 USDC |
736,280.5945 ADA |
0.6031 USDC |
0.5661 USDC |
0.6167 USDC |
0.5750 USDC |
| 2023-12-18 |
0.5810 USDC |
751,670.2000 ADA |
0.5814 USDC |
0.5437 USDC |
0.6012 USDC |
0.6012 USDC |
| 2023-12-17 |
0.5966 USDC |
1,050,641.9902 ADA |
0.6073 USDC |
0.5848 USDC |
0.6174 USDC |
0.5893 USDC |
| 2023-12-16 |
0.6181 USDC |
736,129.4616 ADA |
0.6012 USDC |
0.5866 USDC |
0.6250 USDC |
0.6125 USDC |
| 2023-12-15 |
0.6293 USDC |
557,336.5902 ADA |
0.6430 USDC |
0.6122 USDC |
0.6539 USDC |
0.6179 USDC |
| 2023-12-14 |
0.6507 USDC |
1,015,227.2333 ADA |
0.6676 USDC |
0.6104 USDC |
0.6803 USDC |
0.6342 USDC |
| 2023-12-13 |
0.6181 USDC |
1,431,643.1561 ADA |
0.5779 USDC |
0.5426 USDC |
0.6642 USDC |
0.6642 USDC |
| 2023-12-12 |
0.5795 USDC |
1,200,462.7017 ADA |
0.5505 USDC |
0.5505 USDC |
0.6062 USDC |
0.5610 USDC |
| 2023-12-11 |
0.5525 USDC |
1,897,761.9229 ADA |
0.5940 USDC |
0.5118 USDC |
0.6020 USDC |
0.5487 USDC |
| 2023-12-10 |
0.5898 USDC |
494,057.3250 ADA |
0.5799 USDC |
0.5686 USDC |
0.6056 USDC |
0.6023 USDC |
| 2023-12-09 |
0.6024 USDC |
1,676,018.7469 ADA |
0.5463 USDC |
0.5445 USDC |
0.6470 USDC |
0.5926 USDC |
| 2023-12-08 |
0.5243 USDC |
1,327,065.2480 ADA |
0.4576 USDC |
0.4523 USDC |
0.5714 USDC |
0.5455 USDC |
| 2023-12-07 |
0.4480 USDC |
861,394.7105 ADA |
0.4433 USDC |
0.4317 USDC |
0.4805 USDC |
0.4567 USDC |
| 2023-12-06 |
0.4331 USDC |
587,294.7110 ADA |
0.4253 USDC |
0.4169 USDC |
0.4508 USDC |
0.4453 USDC |
| 2023-12-05 |
0.4082 USDC |
236,176.4719 ADA |
0.4052 USDC |
0.3970 USDC |
0.4241 USDC |
0.4236 USDC |
| 2023-12-04 |
0.4036 USDC |
315,383.9513 ADA |
0.3956 USDC |
0.3918 USDC |
0.4150 USDC |
0.4002 USDC |
| 2023-12-03 |
0.3939 USDC |
147,187.1902 ADA |
0.3981 USDC |
0.3882 USDC |
0.4030 USDC |
0.3954 USDC |
| 2023-12-02 |
0.3896 USDC |
115,052.8630 ADA |
0.3844 USDC |
0.3834 USDC |
0.3949 USDC |
0.3948 USDC |
| 2023-12-01 |
0.3827 USDC |
169,397.1977 ADA |
0.3754 USDC |
0.3738 USDC |
0.3854 USDC |
0.3838 USDC |
| 2023-11-30 |
0.3759 USDC |
95,222.8506 ADA |
0.3812 USDC |
0.3720 USDC |
0.3824 USDC |
0.3765 USDC |
| 2023-11-29 |
0.3834 USDC |
122,915.3516 ADA |
0.3860 USDC |
0.3777 USDC |
0.3893 USDC |
0.3810 USDC |
| 2023-11-28 |
0.3819 USDC |
144,847.0343 ADA |
0.3765 USDC |
0.3695 USDC |
0.3884 USDC |
0.3857 USDC |
| 2023-11-27 |
0.3802 USDC |
94,687.7805 ADA |
0.3867 USDC |
0.3714 USDC |
0.3920 USDC |
0.3736 USDC |
| 2023-11-26 |
0.3864 USDC |
153,183.1933 ADA |
0.3941 USDC |
0.3785 USDC |
0.3956 USDC |
0.3887 USDC |
| 2023-11-25 |
0.3928 USDC |
182,263.6842 ADA |
0.3863 USDC |
0.3863 USDC |
0.3963 USDC |
0.3940 USDC |
| 2023-11-24 |
0.3909 USDC |
300,992.9283 ADA |
0.3872 USDC |
0.3854 USDC |
0.3976 USDC |
0.3865 USDC |
| 2023-11-23 |
0.3800 USDC |
222,632.7061 ADA |
0.3807 USDC |
0.3762 USDC |
0.3873 USDC |
0.3836 USDC |
| 2023-11-22 |
0.3721 USDC |
351,654.4545 ADA |
0.3565 USDC |
0.3557 USDC |
0.3874 USDC |
0.3788 USDC |
| 2023-11-21 |
0.3708 USDC |
2,441,064.3433 ADA |
0.3806 USDC |
0.3572 USDC |
0.3899 USDC |
0.3626 USDC |
| 2023-11-20 |
0.3900 USDC |
474,561.4254 ADA |
0.3847 USDC |
0.3790 USDC |
0.3995 USDC |
0.3818 USDC |
| 2023-11-19 |
0.3747 USDC |
635,640.5253 ADA |
0.3779 USDC |
0.3691 USDC |
0.3856 USDC |
0.3842 USDC |
| 2023-11-18 |
0.3644 USDC |
558,385.6047 ADA |
0.3657 USDC |
0.3493 USDC |
0.3774 USDC |
0.3751 USDC |
| 2023-11-17 |
0.3702 USDC |
1,361,485.6921 ADA |
0.3707 USDC |
0.3529 USDC |
0.3991 USDC |
0.3620 USDC |
| 2023-11-16 |
0.3812 USDC |
1,044,311.1781 ADA |
0.3784 USDC |
0.3588 USDC |
0.4092 USDC |
0.3698 USDC |
| 2023-11-15 |
0.3688 USDC |
202,271.0490 ADA |
0.3585 USDC |
0.3536 USDC |
0.3778 USDC |
0.3763 USDC |
| 2023-11-14 |
0.3576 USDC |
332,088.6922 ADA |
0.3571 USDC |
0.3414 USDC |
0.3717 USDC |
0.3538 USDC |
| 2023-11-13 |
0.3684 USDC |
744,511.2177 ADA |
0.3836 USDC |
0.3606 USDC |
0.3886 USDC |
0.3674 USDC |
| 2023-11-12 |
0.3801 USDC |
347,022.9941 ADA |
0.3849 USDC |
0.3714 USDC |
0.3914 USDC |
0.3795 USDC |
| 2023-11-11 |
0.3841 USDC |
916,808.2151 ADA |
0.3860 USDC |
0.3698 USDC |
0.3954 USDC |
0.3833 USDC |
| 2023-11-10 |
0.3727 USDC |
581,561.6859 ADA |
0.3684 USDC |
0.3628 USDC |
0.3816 USDC |
0.3815 USDC |
| 2023-11-09 |
0.3685 USDC |
625,830.9360 ADA |
0.3576 USDC |
0.3427 USDC |
0.3866 USDC |
0.3607 USDC |
| 2023-11-08 |
0.3585 USDC |
444,181.2766 ADA |
0.3521 USDC |
0.3490 USDC |
0.3833 USDC |
0.3591 USDC |
| 2023-11-07 |
0.3529 USDC |
503,843.7559 ADA |
0.3630 USDC |
0.3336 USDC |
0.3656 USDC |
0.3503 USDC |
| 2023-11-06 |
0.3519 USDC |
431,738.1331 ADA |
0.3423 USDC |
0.3379 USDC |
0.3613 USDC |
0.3613 USDC |
| 2023-11-05 |
0.3409 USDC |
330,779.7954 ADA |
0.3283 USDC |
0.3263 USDC |
0.3502 USDC |
0.3454 USDC |
| 2023-11-04 |
0.3255 USDC |
282,417.2384 ADA |
0.3292 USDC |
0.3212 USDC |
0.3303 USDC |
0.3268 USDC |
| 2023-11-03 |
0.3212 USDC |
520,474.8677 ADA |
0.3231 USDC |
0.3118 USDC |
0.3287 USDC |
0.3287 USDC |
| 2023-11-02 |
0.3142 USDC |
671,653.4999 ADA |
0.3077 USDC |
0.2984 USDC |
0.3296 USDC |
0.3192 USDC |