Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |