Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-07 |
0.3809 USDC |
129,943.3018 ADA |
0.3834 USDC |
0.3760 USDC |
0.3852 USDC |
0.3816 USDC |
| 2023-04-06 |
0.3848 USDC |
331,035.2416 ADA |
0.3913 USDC |
0.3767 USDC |
0.3913 USDC |
0.3843 USDC |
| 2023-04-05 |
0.3946 USDC |
339,247.6487 ADA |
0.3896 USDC |
0.3871 USDC |
0.4000 USDC |
0.3914 USDC |
| 2023-04-04 |
0.3920 USDC |
678,492.0997 ADA |
0.3872 USDC |
0.3847 USDC |
0.3999 USDC |
0.3909 USDC |
| 2023-04-03 |
0.3911 USDC |
1,595,250.9604 ADA |
0.3817 USDC |
0.3713 USDC |
0.4048 USDC |
0.3915 USDC |
| 2023-04-02 |
0.3822 USDC |
585,916.9186 ADA |
0.3920 USDC |
0.3756 USDC |
0.3929 USDC |
0.3806 USDC |
| 2023-04-01 |
0.3940 USDC |
828,624.7115 ADA |
0.3983 USDC |
0.3885 USDC |
0.4028 USDC |
0.3951 USDC |
| 2023-03-31 |
0.3923 USDC |
2,466,204.7796 ADA |
0.3760 USDC |
0.3744 USDC |
0.4091 USDC |
0.4026 USDC |
| 2023-03-30 |
0.3774 USDC |
2,146,250.8389 ADA |
0.3812 USDC |
0.3699 USDC |
0.3960 USDC |
0.3778 USDC |
| 2023-03-29 |
0.3822 USDC |
1,339,162.4739 ADA |
0.3686 USDC |
0.3669 USDC |
0.3898 USDC |
0.3821 USDC |
| 2023-03-28 |
0.3546 USDC |
944,850.8853 ADA |
0.3458 USDC |
0.3431 USDC |
0.3638 USDC |
0.3621 USDC |
| 2023-03-27 |
0.3454 USDC |
1,252,243.1465 ADA |
0.3565 USDC |
0.3371 USDC |
0.3574 USDC |
0.3449 USDC |
| 2023-03-26 |
0.3559 USDC |
471,901.8730 ADA |
0.3513 USDC |
0.3492 USDC |
0.3615 USDC |
0.3540 USDC |
| 2023-03-25 |
0.3583 USDC |
680,367.9933 ADA |
0.3594 USDC |
0.3492 USDC |
0.3632 USDC |
0.3526 USDC |
| 2023-03-24 |
0.3625 USDC |
2,152,650.5301 ADA |
0.3731 USDC |
0.3557 USDC |
0.3731 USDC |
0.3580 USDC |
| 2023-03-23 |
0.3697 USDC |
3,740,147.9168 ADA |
0.3606 USDC |
0.3544 USDC |
0.3858 USDC |
0.3723 USDC |
| 2023-03-22 |
0.3692 USDC |
4,671,517.6701 ADA |
0.3717 USDC |
0.3503 USDC |
0.3879 USDC |
0.3605 USDC |
| 2023-03-21 |
0.3519 USDC |
1,616,026.3386 ADA |
0.3333 USDC |
0.3306 USDC |
0.3774 USDC |
0.3774 USDC |
| 2023-03-20 |
0.3388 USDC |
1,477,577.4400 ADA |
0.3463 USDC |
0.3326 USDC |
0.3470 USDC |
0.3371 USDC |
| 2023-03-19 |
0.3465 USDC |
367,259.0375 ADA |
0.3380 USDC |
0.3380 USDC |
0.3534 USDC |
0.3480 USDC |
| 2023-03-18 |
0.3483 USDC |
1,266,405.5268 ADA |
0.3504 USDC |
0.3363 USDC |
0.3580 USDC |
0.3445 USDC |
| 2023-03-17 |
0.3349 USDC |
1,993,234.0073 ADA |
0.3254 USDC |
0.3221 USDC |
0.3472 USDC |
0.3455 USDC |
| 2023-03-16 |
0.3255 USDC |
1,451,591.1776 ADA |
0.3254 USDC |
0.3184 USDC |
0.3299 USDC |
0.3251 USDC |
| 2023-03-15 |
0.3329 USDC |
1,017,316.5859 ADA |
0.3441 USDC |
0.3169 USDC |
0.3481 USDC |
0.3262 USDC |
| 2023-03-14 |
0.3542 USDC |
2,178,430.5890 ADA |
0.3450 USDC |
0.3378 USDC |
0.3694 USDC |
0.3439 USDC |
| 2023-03-13 |
0.3438 USDC |
1,243,458.3360 ADA |
0.3347 USDC |
0.3318 USDC |
0.3534 USDC |
0.3443 USDC |
| 2023-03-12 |
0.3205 USDC |
2,399,723.0093 ADA |
0.3172 USDC |
0.3116 USDC |
0.3590 USDC |
0.3321 USDC |
| 2023-03-11 |
0.3370 USDC |
3,842,041.5901 ADA |
0.3165 USDC |
0.3133 USDC |
0.3768 USDC |
0.3201 USDC |
| 2023-03-10 |
0.3082 USDC |
991,228.2120 ADA |
0.3090 USDC |
0.2978 USDC |
0.3184 USDC |
0.3166 USDC |
| 2023-03-09 |
0.3133 USDC |
846,946.5950 ADA |
0.3169 USDC |
0.3030 USDC |
0.3220 USDC |
0.3056 USDC |
| 2023-03-08 |
0.3208 USDC |
555,116.9771 ADA |
0.3306 USDC |
0.3132 USDC |
0.3326 USDC |
0.3176 USDC |
| 2023-03-07 |
0.3289 USDC |
507,486.6425 ADA |
0.3300 USDC |
0.3210 USDC |
0.3347 USDC |
0.3323 USDC |
| 2023-03-06 |
0.3337 USDC |
875,574.6239 ADA |
0.3368 USDC |
0.3292 USDC |
0.3386 USDC |
0.3313 USDC |
| 2023-03-05 |
0.3385 USDC |
517,382.1077 ADA |
0.3367 USDC |
0.3350 USDC |
0.3428 USDC |
0.3369 USDC |
| 2023-03-04 |
0.3417 USDC |
374,879.2977 ADA |
0.3427 USDC |
0.3390 USDC |
0.3448 USDC |
0.3393 USDC |
| 2023-03-03 |
0.3345 USDC |
1,970,056.5996 ADA |
0.3507 USDC |
0.3217 USDC |
0.3507 USDC |
0.3395 USDC |
| 2023-03-02 |
0.3520 USDC |
770,606.1971 ADA |
0.3600 USDC |
0.3437 USDC |
0.3613 USDC |
0.3464 USDC |
| 2023-03-01 |
0.3598 USDC |
463,772.0934 ADA |
0.3518 USDC |
0.3495 USDC |
0.3644 USDC |
0.3587 USDC |
| 2023-02-28 |
0.3576 USDC |
637,815.6391 ADA |
0.3645 USDC |
0.3487 USDC |
0.3677 USDC |
0.3526 USDC |
| 2023-02-27 |
0.3640 USDC |
580,813.9286 ADA |
0.3687 USDC |
0.3575 USDC |
0.3700 USDC |
0.3624 USDC |
| 2023-02-26 |
0.3627 USDC |
395,011.0806 ADA |
0.3616 USDC |
0.3579 USDC |
0.3688 USDC |
0.3688 USDC |
| 2023-02-25 |
0.3640 USDC |
443,346.5614 ADA |
0.3668 USDC |
0.3598 USDC |
0.3676 USDC |
0.3628 USDC |
| 2023-02-24 |
0.3738 USDC |
1,146,146.5756 ADA |
0.3819 USDC |
0.3583 USDC |
0.3852 USDC |
0.3655 USDC |
| 2023-02-23 |
0.3880 USDC |
581,476.8438 ADA |
0.3892 USDC |
0.3796 USDC |
0.3948 USDC |
0.3826 USDC |
| 2023-02-22 |
0.3835 USDC |
1,078,227.6994 ADA |
0.3919 USDC |
0.3771 USDC |
0.3928 USDC |
0.3848 USDC |
| 2023-02-21 |
0.3957 USDC |
747,812.5156 ADA |
0.4043 USDC |
0.3853 USDC |
0.4058 USDC |
0.3885 USDC |
| 2023-02-20 |
0.4035 USDC |
422,354.9925 ADA |
0.4001 USDC |
0.3899 USDC |
0.4096 USDC |
0.4054 USDC |
| 2023-02-19 |
0.4038 USDC |
721,583.4839 ADA |
0.4056 USDC |
0.3972 USDC |
0.4121 USDC |
0.4016 USDC |
| 2023-02-18 |
0.4062 USDC |
689,667.9798 ADA |
0.4032 USDC |
0.3977 USDC |
0.4184 USDC |
0.4031 USDC |
| 2023-02-17 |
0.3992 USDC |
602,828.3477 ADA |
0.3865 USDC |
0.3857 USDC |
0.4095 USDC |
0.4037 USDC |