Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-26 |
0.3577 USDC |
244,569.4405 ADA |
0.3585 USDC |
0.3539 USDC |
0.3668 USDC |
0.3644 USDC |
| 2023-05-25 |
0.3586 USDC |
141,837.3350 ADA |
0.3642 USDC |
0.3552 USDC |
0.3646 USDC |
0.3584 USDC |
| 2023-05-24 |
0.3657 USDC |
138,721.6059 ADA |
0.3704 USDC |
0.3604 USDC |
0.3704 USDC |
0.3639 USDC |
| 2023-05-23 |
0.3703 USDC |
89,286.6427 ADA |
0.3684 USDC |
0.3660 USDC |
0.3753 USDC |
0.3701 USDC |
| 2023-05-22 |
0.3679 USDC |
211,902.8485 ADA |
0.3605 USDC |
0.3565 USDC |
0.3741 USDC |
0.3673 USDC |
| 2023-05-21 |
0.3626 USDC |
131,753.3567 ADA |
0.3664 USDC |
0.3580 USDC |
0.3676 USDC |
0.3615 USDC |
| 2023-05-20 |
0.3657 USDC |
150,723.1052 ADA |
0.3678 USDC |
0.3638 USDC |
0.3678 USDC |
0.3658 USDC |
| 2023-05-19 |
0.3690 USDC |
98,738.6743 ADA |
0.3719 USDC |
0.3663 USDC |
0.3729 USDC |
0.3684 USDC |
| 2023-05-18 |
0.3749 USDC |
249,950.9733 ADA |
0.3747 USDC |
0.3660 USDC |
0.3801 USDC |
0.3710 USDC |
| 2023-05-17 |
0.3738 USDC |
297,801.8033 ADA |
0.3685 USDC |
0.3647 USDC |
0.3803 USDC |
0.3755 USDC |
| 2023-05-16 |
0.3666 USDC |
216,730.7311 ADA |
0.3667 USDC |
0.3617 USDC |
0.3705 USDC |
0.3665 USDC |
| 2023-05-15 |
0.3717 USDC |
99,367.0894 ADA |
0.3711 USDC |
0.3665 USDC |
0.3757 USDC |
0.3702 USDC |
| 2023-05-14 |
0.3683 USDC |
156,525.5354 ADA |
0.3646 USDC |
0.3626 USDC |
0.3732 USDC |
0.3705 USDC |
| 2023-05-13 |
0.3652 USDC |
108,671.6741 ADA |
0.3707 USDC |
0.3624 USDC |
0.3709 USDC |
0.3657 USDC |
| 2023-05-12 |
0.3617 USDC |
295,032.0794 ADA |
0.3596 USDC |
0.3536 USDC |
0.3675 USDC |
0.3604 USDC |
| 2023-05-11 |
0.3533 USDC |
781,837.6100 ADA |
0.3693 USDC |
0.3475 USDC |
0.3693 USDC |
0.3544 USDC |
| 2023-05-10 |
0.3636 USDC |
662,498.0519 ADA |
0.3635 USDC |
0.3550 USDC |
0.3731 USDC |
0.3720 USDC |
| 2023-05-09 |
0.3648 USDC |
177,038.3102 ADA |
0.3656 USDC |
0.3602 USDC |
0.3707 USDC |
0.3641 USDC |
| 2023-05-08 |
0.3664 USDC |
605,036.8688 ADA |
0.3766 USDC |
0.3540 USDC |
0.3800 USDC |
0.3642 USDC |
| 2023-05-07 |
0.3810 USDC |
184,329.7619 ADA |
0.3796 USDC |
0.3773 USDC |
0.3837 USDC |
0.3792 USDC |
| 2023-05-06 |
0.3826 USDC |
183,303.9179 ADA |
0.3942 USDC |
0.3742 USDC |
0.3970 USDC |
0.3817 USDC |
| 2023-05-05 |
0.3907 USDC |
148,475.0423 ADA |
0.3875 USDC |
0.3826 USDC |
0.3971 USDC |
0.3927 USDC |
| 2023-05-04 |
0.3903 USDC |
326,004.2463 ADA |
0.3943 USDC |
0.3852 USDC |
0.3964 USDC |
0.3872 USDC |
| 2023-05-03 |
0.3850 USDC |
366,790.0579 ADA |
0.3907 USDC |
0.3787 USDC |
0.3964 USDC |
0.3958 USDC |
| 2023-05-02 |
0.3876 USDC |
227,458.9402 ADA |
0.3862 USDC |
0.3817 USDC |
0.3947 USDC |
0.3919 USDC |
| 2023-05-01 |
0.3856 USDC |
569,245.2241 ADA |
0.3958 USDC |
0.3805 USDC |
0.3980 USDC |
0.3829 USDC |
| 2023-04-30 |
0.4025 USDC |
316,641.7858 ADA |
0.4017 USDC |
0.3950 USDC |
0.4149 USDC |
0.3994 USDC |
| 2023-04-29 |
0.4039 USDC |
132,940.4718 ADA |
0.4042 USDC |
0.3995 USDC |
0.4079 USDC |
0.4046 USDC |
| 2023-04-28 |
0.4044 USDC |
384,997.0316 ADA |
0.4105 USDC |
0.3975 USDC |
0.4109 USDC |
0.4055 USDC |
| 2023-04-27 |
0.4089 USDC |
536,370.5163 ADA |
0.4014 USDC |
0.4012 USDC |
0.4186 USDC |
0.4133 USDC |
| 2023-04-26 |
0.3993 USDC |
777,047.6917 ADA |
0.3943 USDC |
0.3782 USDC |
0.4171 USDC |
0.3845 USDC |
| 2023-04-25 |
0.3811 USDC |
351,110.9445 ADA |
0.3838 USDC |
0.3763 USDC |
0.3873 USDC |
0.3870 USDC |
| 2023-04-24 |
0.3872 USDC |
676,271.9953 ADA |
0.3887 USDC |
0.3800 USDC |
0.3972 USDC |
0.3837 USDC |
| 2023-04-23 |
0.3886 USDC |
497,890.1639 ADA |
0.3955 USDC |
0.3801 USDC |
0.3955 USDC |
0.3844 USDC |
| 2023-04-22 |
0.3915 USDC |
437,846.7868 ADA |
0.3825 USDC |
0.3812 USDC |
0.3988 USDC |
0.3949 USDC |
| 2023-04-21 |
0.3936 USDC |
670,657.9779 ADA |
0.4006 USDC |
0.3796 USDC |
0.4069 USDC |
0.3826 USDC |
| 2023-04-20 |
0.4071 USDC |
592,345.5964 ADA |
0.4168 USDC |
0.3958 USDC |
0.4221 USDC |
0.4016 USDC |
| 2023-04-19 |
0.4216 USDC |
1,314,250.6477 ADA |
0.4423 USDC |
0.4063 USDC |
0.4432 USDC |
0.4163 USDC |
| 2023-04-18 |
0.4414 USDC |
836,253.2789 ADA |
0.4344 USDC |
0.4283 USDC |
0.4480 USDC |
0.4416 USDC |
| 2023-04-17 |
0.4416 USDC |
2,159,653.8275 ADA |
0.4517 USDC |
0.4314 USDC |
0.4517 USDC |
0.4361 USDC |
| 2023-04-16 |
0.4492 USDC |
2,133,390.9644 ADA |
0.4527 USDC |
0.4428 USDC |
0.4581 USDC |
0.4528 USDC |
| 2023-04-15 |
0.4488 USDC |
3,338,108.4015 ADA |
0.4389 USDC |
0.4316 USDC |
0.4621 USDC |
0.4548 USDC |
| 2023-04-14 |
0.4347 USDC |
4,223,587.4969 ADA |
0.4257 USDC |
0.4235 USDC |
0.4444 USDC |
0.4359 USDC |
| 2023-04-13 |
0.4179 USDC |
2,084,584.1703 ADA |
0.4054 USDC |
0.3998 USDC |
0.4440 USDC |
0.4266 USDC |
| 2023-04-12 |
0.3993 USDC |
889,076.3852 ADA |
0.4020 USDC |
0.3893 USDC |
0.4065 USDC |
0.4053 USDC |
| 2023-04-11 |
0.4043 USDC |
844,642.4275 ADA |
0.3973 USDC |
0.3963 USDC |
0.4133 USDC |
0.4005 USDC |
| 2023-04-10 |
0.3894 USDC |
245,670.2069 ADA |
0.3895 USDC |
0.3850 USDC |
0.3941 USDC |
0.3904 USDC |
| 2023-04-09 |
0.3893 USDC |
309,009.5490 ADA |
0.3861 USDC |
0.3845 USDC |
0.4089 USDC |
0.3915 USDC |
| 2023-04-08 |
0.3869 USDC |
275,097.2318 ADA |
0.3839 USDC |
0.3808 USDC |
0.3903 USDC |
0.3847 USDC |
| 2023-04-07 |
0.3809 USDC |
129,943.3018 ADA |
0.3834 USDC |
0.3760 USDC |
0.3852 USDC |
0.3816 USDC |