Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-28 |
0.3353 USDC |
57,527.6100 ADA |
0.3398 USDC |
0.3302 USDC |
0.3432 USDC |
0.3426 USDC |
| 2024-10-27 |
0.3352 USDC |
17,056.2800 ADA |
0.3334 USDC |
0.3307 USDC |
0.3417 USDC |
0.3390 USDC |
| 2024-10-26 |
0.3277 USDC |
204,495.0400 ADA |
0.3236 USDC |
0.3203 USDC |
0.3346 USDC |
0.3337 USDC |
| 2024-10-25 |
0.3400 USDC |
131,954.3500 ADA |
0.3462 USDC |
0.3312 USDC |
0.3468 USDC |
0.3358 USDC |
| 2024-10-24 |
0.3464 USDC |
63,388.6400 ADA |
0.3492 USDC |
0.3400 USDC |
0.3542 USDC |
0.3495 USDC |
| 2024-10-23 |
0.3513 USDC |
154,634.6700 ADA |
0.3643 USDC |
0.3425 USDC |
0.3687 USDC |
0.3495 USDC |
| 2024-10-22 |
0.3638 USDC |
155,253.1100 ADA |
0.3625 USDC |
0.3550 USDC |
0.3809 USDC |
0.3622 USDC |
| 2024-10-21 |
0.3643 USDC |
226,684.2700 ADA |
0.3655 USDC |
0.3540 USDC |
0.3720 USDC |
0.3553 USDC |
| 2024-10-20 |
0.3552 USDC |
42,246.7000 ADA |
0.3518 USDC |
0.3485 USDC |
0.3621 USDC |
0.3599 USDC |
| 2024-10-19 |
0.3521 USDC |
53,636.6500 ADA |
0.3506 USDC |
0.3493 USDC |
0.3570 USDC |
0.3523 USDC |
| 2024-10-18 |
0.3480 USDC |
72,433.9200 ADA |
0.3434 USDC |
0.3430 USDC |
0.3527 USDC |
0.3485 USDC |
| 2024-10-17 |
0.3485 USDC |
343,783.0728 ADA |
0.3518 USDC |
0.3400 USDC |
0.3552 USDC |
0.3416 USDC |
| 2024-10-16 |
0.3557 USDC |
95,353.0600 ADA |
0.3589 USDC |
0.3514 USDC |
0.3608 USDC |
0.3526 USDC |
| 2024-10-15 |
0.3578 USDC |
184,279.5700 ADA |
0.3641 USDC |
0.3480 USDC |
0.3706 USDC |
0.3571 USDC |
| 2024-10-14 |
0.3540 USDC |
67,814.8500 ADA |
0.3480 USDC |
0.3426 USDC |
0.3620 USDC |
0.3605 USDC |
| 2024-10-13 |
0.3503 USDC |
33,580.1700 ADA |
0.3535 USDC |
0.3446 USDC |
0.3592 USDC |
0.3455 USDC |
| 2024-10-12 |
0.3541 USDC |
13,318.2800 ADA |
0.3519 USDC |
0.3514 USDC |
0.3564 USDC |
0.3524 USDC |
| 2024-10-11 |
0.3467 USDC |
28,019.4300 ADA |
0.3400 USDC |
0.3381 USDC |
0.3547 USDC |
0.3529 USDC |
| 2024-10-10 |
0.3367 USDC |
37,389.4600 ADA |
0.3393 USDC |
0.3330 USDC |
0.3410 USDC |
0.3342 USDC |
| 2024-10-09 |
0.3428 USDC |
43,379.9100 ADA |
0.3447 USDC |
0.3377 USDC |
0.3477 USDC |
0.3390 USDC |
| 2024-10-08 |
0.3498 USDC |
42,023.4700 ADA |
0.3519 USDC |
0.3421 USDC |
0.3562 USDC |
0.3456 USDC |
| 2024-10-07 |
0.3600 USDC |
74,958.3600 ADA |
0.3579 USDC |
0.3538 USDC |
0.3682 USDC |
0.3585 USDC |
| 2024-10-06 |
0.3522 USDC |
47,321.7000 ADA |
0.3504 USDC |
0.3481 USDC |
0.3551 USDC |
0.3531 USDC |
| 2024-10-05 |
0.3524 USDC |
28,035.3300 ADA |
0.3518 USDC |
0.3486 USDC |
0.3555 USDC |
0.3493 USDC |
| 2024-10-04 |
0.3539 USDC |
350,126.1100 ADA |
0.3453 USDC |
0.3434 USDC |
0.3555 USDC |
0.3529 USDC |
| 2024-10-03 |
0.3372 USDC |
84,817.5700 ADA |
0.3431 USDC |
0.3301 USDC |
0.3493 USDC |
0.3410 USDC |
| 2024-10-02 |
0.3534 USDC |
149,507.7000 ADA |
0.3508 USDC |
0.3358 USDC |
0.3624 USDC |
0.3414 USDC |
| 2024-10-01 |
0.3649 USDC |
217,806.8200 ADA |
0.3732 USDC |
0.3424 USDC |
0.3857 USDC |
0.3531 USDC |
| 2024-09-30 |
0.3873 USDC |
83,610.9900 ADA |
0.3962 USDC |
0.3781 USDC |
0.3962 USDC |
0.3806 USDC |
| 2024-09-29 |
0.3991 USDC |
49,771.8700 ADA |
0.3998 USDC |
0.3934 USDC |
0.4040 USDC |
0.4010 USDC |
| 2024-09-28 |
0.3998 USDC |
83,384.9000 ADA |
0.4022 USDC |
0.3925 USDC |
0.4057 USDC |
0.3998 USDC |
| 2024-09-27 |
0.4056 USDC |
108,876.9800 ADA |
0.4021 USDC |
0.3997 USDC |
0.4156 USDC |
0.4016 USDC |
| 2024-09-26 |
0.3942 USDC |
190,935.3500 ADA |
0.3805 USDC |
0.3781 USDC |
0.4038 USDC |
0.4013 USDC |
| 2024-09-25 |
0.3854 USDC |
85,755.5500 ADA |
0.3886 USDC |
0.3802 USDC |
0.3937 USDC |
0.3823 USDC |
| 2024-09-24 |
0.3763 USDC |
248,917.4900 ADA |
0.3625 USDC |
0.3589 USDC |
0.3866 USDC |
0.3855 USDC |