Identifier on Kucoin: ADA-USDC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-12-17 |
1.0854 USDC |
118,206.8500 ADA |
1.0770 USDC |
1.0562 USDC |
1.1109 USDC |
1.0763 USDC |
2024-12-16 |
1.0788 USDC |
145,172.4100 ADA |
1.1012 USDC |
1.0474 USDC |
1.1197 USDC |
1.1000 USDC |
2024-12-15 |
1.0752 USDC |
68,115.7400 ADA |
1.0605 USDC |
1.0396 USDC |
1.0953 USDC |
1.0669 USDC |
2024-12-14 |
1.0931 USDC |
96,032.6700 ADA |
1.1224 USDC |
1.0648 USDC |
1.1325 USDC |
1.0727 USDC |
2024-12-13 |
1.1033 USDC |
95,761.6000 ADA |
1.1217 USDC |
1.0773 USDC |
1.1293 USDC |
1.1085 USDC |
2024-12-12 |
1.1369 USDC |
202,755.8300 ADA |
1.0872 USDC |
1.0743 USDC |
1.1815 USDC |
1.1249 USDC |
2024-12-11 |
1.0378 USDC |
253,810.0700 ADA |
1.0219 USDC |
0.9736 USDC |
1.1145 USDC |
1.0760 USDC |
2024-12-10 |
0.9884 USDC |
305,935.9900 ADA |
1.0023 USDC |
0.9109 USDC |
1.0376 USDC |
0.9371 USDC |
2024-12-09 |
1.0771 USDC |
523,095.3500 ADA |
1.1927 USDC |
0.8935 USDC |
1.1927 USDC |
0.9824 USDC |
2024-12-08 |
1.1993 USDC |
96,195.0800 ADA |
1.2084 USDC |
1.1744 USDC |
1.2244 USDC |
1.1830 USDC |
2024-12-07 |
1.2123 USDC |
142,466.2300 ADA |
1.2288 USDC |
1.1758 USDC |
1.2376 USDC |
1.2095 USDC |
2024-12-06 |
1.1900 USDC |
121,686.9700 ADA |
1.1626 USDC |
1.1371 USDC |
1.2322 USDC |
1.2130 USDC |
2024-12-05 |
1.1910 USDC |
374,340.2440 ADA |
1.1840 USDC |
1.1152 USDC |
1.2457 USDC |
1.1793 USDC |
2024-12-04 |
1.2021 USDC |
171,934.0000 ADA |
1.1940 USDC |
1.1347 USDC |
1.2421 USDC |
1.2045 USDC |
2024-12-03 |
1.2530 USDC |
438,681.5100 ADA |
1.2029 USDC |
1.1413 USDC |
1.3258 USDC |
1.1686 USDC |
2024-12-02 |
1.1610 USDC |
461,731.1000 ADA |
1.1480 USDC |
1.0574 USDC |
1.2418 USDC |
1.1769 USDC |
2024-12-01 |
1.0573 USDC |
142,733.2400 ADA |
1.0760 USDC |
1.0386 USDC |
1.0848 USDC |
1.0639 USDC |
2024-11-30 |
1.1032 USDC |
204,311.2200 ADA |
1.0743 USDC |
1.0512 USDC |
1.1496 USDC |
1.0918 USDC |
2024-11-29 |
1.0663 USDC |
320,204.4100 ADA |
1.0297 USDC |
1.0288 USDC |
1.0990 USDC |
1.0562 USDC |
2024-11-28 |
1.0051 USDC |
191,360.3500 ADA |
1.0117 USDC |
0.9708 USDC |
1.0536 USDC |
1.0124 USDC |
2024-11-27 |
0.9888 USDC |
247,941.0300 ADA |
0.9572 USDC |
0.9323 USDC |
1.0411 USDC |
1.0287 USDC |
2024-11-26 |
0.9283 USDC |
352,044.4370 ADA |
0.9418 USDC |
0.8734 USDC |
0.9895 USDC |
0.9642 USDC |
2024-11-25 |
1.0247 USDC |
262,740.2000 ADA |
1.0213 USDC |
0.9729 USDC |
1.0777 USDC |
0.9972 USDC |
2024-11-24 |
1.0147 USDC |
471,771.3900 ADA |
1.0658 USDC |
0.9421 USDC |
1.0982 USDC |
1.0190 USDC |
2024-11-23 |
1.0839 USDC |
767,879.1900 ADA |
1.0185 USDC |
1.0145 USDC |
1.1549 USDC |
1.0801 USDC |
2024-11-22 |
0.9388 USDC |
689,968.5300 ADA |
0.8234 USDC |
0.8140 USDC |
1.1098 USDC |
1.0088 USDC |
2024-11-21 |
0.7860 USDC |
205,365.6000 ADA |
0.7970 USDC |
0.7603 USDC |
0.8191 USDC |
0.7926 USDC |
2024-11-20 |
0.8023 USDC |
493,574.1700 ADA |
0.7409 USDC |
0.7409 USDC |
0.8486 USDC |
0.8381 USDC |
2024-11-19 |
0.7425 USDC |
186,231.9100 ADA |
0.7323 USDC |
0.7235 USDC |
0.7650 USDC |
0.7481 USDC |
2024-11-18 |
0.7486 USDC |
455,951.1000 ADA |
0.7029 USDC |
0.7006 USDC |
0.7831 USDC |
0.7560 USDC |
2024-11-17 |
0.7352 USDC |
676,670.6600 ADA |
0.7426 USDC |
0.6913 USDC |
0.7917 USDC |
0.7003 USDC |
2024-11-16 |
0.7502 USDC |
1,473,467.9400 ADA |
0.7080 USDC |
0.7033 USDC |
0.8189 USDC |
0.7538 USDC |
2024-11-15 |
0.6421 USDC |
1,068,503.6300 ADA |
0.5777 USDC |
0.5750 USDC |
0.6958 USDC |
0.6689 USDC |
2024-11-14 |
0.5685 USDC |
374,304.4700 ADA |
0.5774 USDC |
0.5423 USDC |
0.5969 USDC |
0.5567 USDC |
2024-11-13 |
0.5667 USDC |
735,612.1600 ADA |
0.5710 USDC |
0.5200 USDC |
0.6107 USDC |
0.5685 USDC |
2024-11-12 |
0.5966 USDC |
676,282.5200 ADA |
0.6113 USDC |
0.5558 USDC |
0.6533 USDC |
0.5760 USDC |
2024-11-11 |
0.5961 USDC |
652,023.8700 ADA |
0.5887 USDC |
0.5654 USDC |
0.6249 USDC |
0.6140 USDC |
2024-11-10 |
0.5805 USDC |
883,920.8042 ADA |
0.4970 USDC |
0.4886 USDC |
0.6589 USDC |
0.6177 USDC |
2024-11-09 |
0.4371 USDC |
79,734.7700 ADA |
0.4428 USDC |
0.4278 USDC |
0.4444 USDC |
0.4389 USDC |
2024-11-08 |
0.4344 USDC |
705,351.1600 ADA |
0.4070 USDC |
0.4044 USDC |
0.4590 USDC |
0.4428 USDC |
2024-11-07 |
0.3764 USDC |
113,342.7200 ADA |
0.3637 USDC |
0.3619 USDC |
0.3913 USDC |
0.3878 USDC |
2024-11-06 |
0.3540 USDC |
250,571.3400 ADA |
0.3334 USDC |
0.3334 USDC |
0.3658 USDC |
0.3537 USDC |
2024-11-05 |
0.3329 USDC |
83,575.2900 ADA |
0.3270 USDC |
0.3260 USDC |
0.3380 USDC |
0.3316 USDC |
2024-11-04 |
0.3283 USDC |
53,397.1200 ADA |
0.3333 USDC |
0.3202 USDC |
0.3359 USDC |
0.3248 USDC |
2024-11-03 |
0.3340 USDC |
83,834.4100 ADA |
0.3475 USDC |
0.3273 USDC |
0.3480 USDC |
0.3348 USDC |
2024-11-02 |
0.3539 USDC |
101,008.3300 ADA |
0.3582 USDC |
0.3483 USDC |
0.3636 USDC |
0.3519 USDC |
2024-11-01 |
0.3491 USDC |
191,364.2900 ADA |
0.3411 USDC |
0.3338 USDC |
0.3617 USDC |
0.3575 USDC |
2024-10-31 |
0.3551 USDC |
151,780.9900 ADA |
0.3552 USDC |
0.3394 USDC |
0.3611 USDC |
0.3431 USDC |
2024-10-30 |
0.3586 USDC |
173,287.7400 ADA |
0.3567 USDC |
0.3503 USDC |
0.3687 USDC |
0.3553 USDC |
2024-10-29 |
0.3485 USDC |
84,299.1600 ADA |
0.3433 USDC |
0.3433 USDC |
0.3560 USDC |
0.3511 USDC |