Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-16 |
0.4066 USDC |
1,206,359.8984 ADA |
0.4191 USDC |
0.3888 USDC |
0.4212 USDC |
0.3894 USDC |
| 2023-02-15 |
0.3891 USDC |
641,161.9809 ADA |
0.3873 USDC |
0.3820 USDC |
0.3955 USDC |
0.3936 USDC |
| 2023-02-14 |
0.3702 USDC |
596,276.2807 ADA |
0.3585 USDC |
0.3549 USDC |
0.3928 USDC |
0.3920 USDC |
| 2023-02-13 |
0.3544 USDC |
1,107,690.2180 ADA |
0.3646 USDC |
0.3455 USDC |
0.3657 USDC |
0.3561 USDC |
| 2023-02-12 |
0.3696 USDC |
201,650.5698 ADA |
0.3684 USDC |
0.3645 USDC |
0.3733 USDC |
0.3708 USDC |
| 2023-02-11 |
0.3606 USDC |
302,005.1739 ADA |
0.3577 USDC |
0.3573 USDC |
0.3627 USDC |
0.3621 USDC |
| 2023-02-10 |
0.3613 USDC |
593,380.3850 ADA |
0.3609 USDC |
0.3541 USDC |
0.3655 USDC |
0.3585 USDC |
| 2023-02-09 |
0.3780 USDC |
907,033.2534 ADA |
0.3950 USDC |
0.3613 USDC |
0.3955 USDC |
0.3658 USDC |
| 2023-02-08 |
0.3957 USDC |
614,666.9677 ADA |
0.3999 USDC |
0.3856 USDC |
0.4035 USDC |
0.3942 USDC |
| 2023-02-07 |
0.3873 USDC |
663,138.3938 ADA |
0.3827 USDC |
0.3819 USDC |
0.3971 USDC |
0.3924 USDC |
| 2023-02-06 |
0.3937 USDC |
464,673.7857 ADA |
0.3928 USDC |
0.3861 USDC |
0.4032 USDC |
0.3928 USDC |
| 2023-02-05 |
0.3930 USDC |
619,984.9548 ADA |
0.4000 USDC |
0.3790 USDC |
0.4019 USDC |
0.3872 USDC |
| 2023-02-04 |
0.4019 USDC |
181,520.4836 ADA |
0.4035 USDC |
0.3976 USDC |
0.4053 USDC |
0.4042 USDC |
| 2023-02-03 |
0.4010 USDC |
388,310.8676 ADA |
0.3988 USDC |
0.3945 USDC |
0.4071 USDC |
0.4044 USDC |
| 2023-02-02 |
0.4054 USDC |
665,704.5830 ADA |
0.3978 USDC |
0.3974 USDC |
0.4100 USDC |
0.4084 USDC |
| 2023-02-01 |
0.3838 USDC |
757,763.6782 ADA |
0.3900 USDC |
0.3709 USDC |
0.3991 USDC |
0.3990 USDC |
| 2023-01-31 |
0.3842 USDC |
645,027.5370 ADA |
0.3725 USDC |
0.3685 USDC |
0.3998 USDC |
0.3889 USDC |
| 2023-01-30 |
0.3794 USDC |
909,265.8297 ADA |
0.3981 USDC |
0.3661 USDC |
0.3981 USDC |
0.3719 USDC |
| 2023-01-29 |
0.3894 USDC |
559,889.8711 ADA |
0.3814 USDC |
0.3771 USDC |
0.3982 USDC |
0.3966 USDC |
| 2023-01-28 |
0.3863 USDC |
563,966.9273 ADA |
0.3899 USDC |
0.3782 USDC |
0.3979 USDC |
0.3819 USDC |
| 2023-01-27 |
0.3776 USDC |
336,337.3628 ADA |
0.3797 USDC |
0.3682 USDC |
0.3866 USDC |
0.3865 USDC |
| 2023-01-26 |
0.3799 USDC |
598,392.6533 ADA |
0.3742 USDC |
0.3715 USDC |
0.3889 USDC |
0.3789 USDC |
| 2023-01-25 |
0.3570 USDC |
658,096.0568 ADA |
0.3570 USDC |
0.3472 USDC |
0.3743 USDC |
0.3743 USDC |
| 2023-01-24 |
0.3774 USDC |
542,055.6211 ADA |
0.3748 USDC |
0.3719 USDC |
0.3830 USDC |
0.3784 USDC |
| 2023-01-23 |
0.3765 USDC |
798,730.4578 ADA |
0.3769 USDC |
0.3691 USDC |
0.3836 USDC |
0.3751 USDC |
| 2023-01-22 |
0.3777 USDC |
964,100.8339 ADA |
0.3688 USDC |
0.3634 USDC |
0.3870 USDC |
0.3800 USDC |
| 2023-01-21 |
0.3712 USDC |
1,839,627.0308 ADA |
0.3653 USDC |
0.3577 USDC |
0.3806 USDC |
0.3765 USDC |
| 2023-01-20 |
0.3496 USDC |
819,397.9498 ADA |
0.3376 USDC |
0.3338 USDC |
0.3626 USDC |
0.3616 USDC |
| 2023-01-19 |
0.3344 USDC |
397,611.2607 ADA |
0.3273 USDC |
0.3272 USDC |
0.3428 USDC |
0.3367 USDC |
| 2023-01-18 |
0.3398 USDC |
1,322,161.7083 ADA |
0.3454 USDC |
0.3239 USDC |
0.3552 USDC |
0.3349 USDC |
| 2023-01-17 |
0.3497 USDC |
840,903.7724 ADA |
0.3503 USDC |
0.3433 USDC |
0.3574 USDC |
0.3485 USDC |
| 2023-01-16 |
0.3538 USDC |
869,791.8227 ADA |
0.3507 USDC |
0.3382 USDC |
0.3638 USDC |
0.3505 USDC |
| 2023-01-15 |
0.3470 USDC |
631,166.6570 ADA |
0.3532 USDC |
0.3387 USDC |
0.3538 USDC |
0.3502 USDC |
| 2023-01-14 |
0.3540 USDC |
1,360,822.7550 ADA |
0.3454 USDC |
0.3327 USDC |
0.3697 USDC |
0.3525 USDC |
| 2023-01-13 |
0.3300 USDC |
595,356.6468 ADA |
0.3298 USDC |
0.3239 USDC |
0.3354 USDC |
0.3330 USDC |
| 2023-01-12 |
0.3261 USDC |
973,398.4870 ADA |
0.3227 USDC |
0.3157 USDC |
0.3348 USDC |
0.3286 USDC |
| 2023-01-11 |
0.3128 USDC |
419,349.5947 ADA |
0.3218 USDC |
0.3076 USDC |
0.3231 USDC |
0.3099 USDC |
| 2023-01-10 |
0.3184 USDC |
521,520.7053 ADA |
0.3170 USDC |
0.3070 USDC |
0.3250 USDC |
0.3217 USDC |
| 2023-01-09 |
0.3219 USDC |
1,776,641.8828 ADA |
0.2975 USDC |
0.2958 USDC |
0.3460 USDC |
0.3158 USDC |
| 2023-01-08 |
0.2854 USDC |
439,349.3946 ADA |
0.2771 USDC |
0.2744 USDC |
0.2934 USDC |
0.2918 USDC |
| 2023-01-07 |
0.2759 USDC |
166,757.9785 ADA |
0.2782 USDC |
0.2723 USDC |
0.2802 USDC |
0.2769 USDC |
| 2023-01-06 |
0.2714 USDC |
563,043.9368 ADA |
0.2693 USDC |
0.2672 USDC |
0.2772 USDC |
0.2735 USDC |
| 2023-01-05 |
0.2669 USDC |
267,353.6088 ADA |
0.2678 USDC |
0.2633 USDC |
0.2709 USDC |
0.2700 USDC |
| 2023-01-04 |
0.2648 USDC |
813,361.5057 ADA |
0.2529 USDC |
0.2521 USDC |
0.2702 USDC |
0.2652 USDC |
| 2023-01-03 |
0.2531 USDC |
99,713.0663 ADA |
0.2538 USDC |
0.2505 USDC |
0.2551 USDC |
0.2507 USDC |
| 2023-01-02 |
0.2520 USDC |
370,404.8900 ADA |
0.2500 USDC |
0.2468 USDC |
0.2561 USDC |
0.2555 USDC |
| 2023-01-01 |
0.2467 USDC |
478,542.7927 ADA |
0.2458 USDC |
0.2438 USDC |
0.2495 USDC |
0.2493 USDC |
| 2022-12-31 |
0.2474 USDC |
692,391.2030 ADA |
0.2457 USDC |
0.2441 USDC |
0.2517 USDC |
0.2465 USDC |
| 2022-12-30 |
0.2436 USDC |
549,159.0182 ADA |
0.2436 USDC |
0.2394 USDC |
0.2465 USDC |
0.2445 USDC |
| 2022-12-29 |
0.2435 USDC |
637,443.3540 ADA |
0.2480 USDC |
0.2399 USDC |
0.2480 USDC |
0.2411 USDC |