Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-08 |
0.3818 USDC |
5,675,834.4446 ADA |
0.4038 USDC |
0.3400 USDC |
0.4154 USDC |
0.3695 USDC |
| 2022-11-07 |
0.4062 USDC |
1,430,720.7868 ADA |
0.4019 USDC |
0.3976 USDC |
0.4145 USDC |
0.4140 USDC |
| 2022-11-06 |
0.4227 USDC |
990,668.5153 ADA |
0.4266 USDC |
0.4173 USDC |
0.4310 USDC |
0.4188 USDC |
| 2022-11-05 |
0.4293 USDC |
1,626,218.3911 ADA |
0.4216 USDC |
0.4203 USDC |
0.4376 USDC |
0.4267 USDC |
| 2022-11-04 |
0.4087 USDC |
2,022,672.2858 ADA |
0.3896 USDC |
0.3881 USDC |
0.4219 USDC |
0.4107 USDC |
| 2022-11-03 |
0.3928 USDC |
1,536,571.5723 ADA |
0.3856 USDC |
0.3844 USDC |
0.3992 USDC |
0.3954 USDC |
| 2022-11-02 |
0.3952 USDC |
2,084,725.8805 ADA |
0.4009 USDC |
0.3803 USDC |
0.4094 USDC |
0.3830 USDC |
| 2022-11-01 |
0.4075 USDC |
1,217,517.1965 ADA |
0.4054 USDC |
0.3985 USDC |
0.4151 USDC |
0.4034 USDC |
| 2022-10-31 |
0.4057 USDC |
1,635,984.1599 ADA |
0.4060 USDC |
0.3977 USDC |
0.4163 USDC |
0.4037 USDC |
| 2022-10-30 |
0.4106 USDC |
1,100,203.1703 ADA |
0.4203 USDC |
0.3984 USDC |
0.4215 USDC |
0.4055 USDC |
| 2022-10-29 |
0.4158 USDC |
2,032,826.0555 ADA |
0.4047 USDC |
0.4011 USDC |
0.4400 USDC |
0.4202 USDC |
| 2022-10-28 |
0.3910 USDC |
1,255,124.5446 ADA |
0.3884 USDC |
0.3780 USDC |
0.4069 USDC |
0.4015 USDC |
| 2022-10-27 |
0.4040 USDC |
2,057,146.2607 ADA |
0.4026 USDC |
0.3864 USDC |
0.4193 USDC |
0.3884 USDC |
| 2022-10-26 |
0.4037 USDC |
2,170,448.2779 ADA |
0.4003 USDC |
0.3949 USDC |
0.4121 USDC |
0.4049 USDC |
| 2022-10-25 |
0.3936 USDC |
3,805,609.0350 ADA |
0.3578 USDC |
0.3569 USDC |
0.4172 USDC |
0.4057 USDC |
| 2022-10-24 |
0.3601 USDC |
1,098,574.8375 ADA |
0.3622 USDC |
0.3533 USDC |
0.3652 USDC |
0.3590 USDC |
| 2022-10-23 |
0.3527 USDC |
1,513,585.4263 ADA |
0.3518 USDC |
0.3461 USDC |
0.3637 USDC |
0.3610 USDC |
| 2022-10-22 |
0.3488 USDC |
1,034,249.7530 ADA |
0.3493 USDC |
0.3430 USDC |
0.3538 USDC |
0.3489 USDC |
| 2022-10-21 |
0.3392 USDC |
2,000,138.5140 ADA |
0.3401 USDC |
0.3300 USDC |
0.3495 USDC |
0.3487 USDC |
| 2022-10-20 |
0.3471 USDC |
1,574,214.8048 ADA |
0.3498 USDC |
0.3364 USDC |
0.3557 USDC |
0.3410 USDC |
| 2022-10-19 |
0.3550 USDC |
1,198,309.2452 ADA |
0.3622 USDC |
0.3495 USDC |
0.3622 USDC |
0.3505 USDC |
| 2022-10-18 |
0.3682 USDC |
773,792.2423 ADA |
0.3724 USDC |
0.3628 USDC |
0.3744 USDC |
0.3649 USDC |
| 2022-10-17 |
0.3713 USDC |
1,399,574.9155 ADA |
0.3703 USDC |
0.3663 USDC |
0.3758 USDC |
0.3723 USDC |
| 2022-10-16 |
0.3677 USDC |
857,268.8509 ADA |
0.3639 USDC |
0.3638 USDC |
0.3748 USDC |
0.3700 USDC |
| 2022-10-15 |
0.3668 USDC |
1,015,485.2795 ADA |
0.3666 USDC |
0.3623 USDC |
0.3700 USDC |
0.3655 USDC |
| 2022-10-14 |
0.3778 USDC |
1,520,859.4127 ADA |
0.3774 USDC |
0.3646 USDC |
0.3888 USDC |
0.3658 USDC |
| 2022-10-13 |
0.3667 USDC |
3,715,863.5383 ADA |
0.3809 USDC |
0.3492 USDC |
0.3824 USDC |
0.3777 USDC |
| 2022-10-12 |
0.3898 USDC |
650,470.3882 ADA |
0.3912 USDC |
0.3829 USDC |
0.3954 USDC |
0.3854 USDC |
| 2022-10-11 |
0.3866 USDC |
4,081,947.3124 ADA |
0.4010 USDC |
0.3574 USDC |
0.4016 USDC |
0.3911 USDC |
| 2022-10-10 |
0.4190 USDC |
489,691.6092 ADA |
0.4230 USDC |
0.4120 USDC |
0.4267 USDC |
0.4148 USDC |
| 2022-10-09 |
0.4224 USDC |
474,588.6579 ADA |
0.4216 USDC |
0.4193 USDC |
0.4240 USDC |
0.4230 USDC |
| 2022-10-08 |
0.4245 USDC |
201,034.2544 ADA |
0.4242 USDC |
0.4223 USDC |
0.4271 USDC |
0.4230 USDC |
| 2022-10-07 |
0.4257 USDC |
382,925.9423 ADA |
0.4288 USDC |
0.4216 USDC |
0.4305 USDC |
0.4252 USDC |
| 2022-10-06 |
0.4316 USDC |
629,562.8969 ADA |
0.4315 USDC |
0.4257 USDC |
0.4372 USDC |
0.4297 USDC |
| 2022-10-05 |
0.4296 USDC |
447,052.9863 ADA |
0.4362 USDC |
0.4240 USDC |
0.4367 USDC |
0.4296 USDC |
| 2022-10-04 |
0.4301 USDC |
802,648.3766 ADA |
0.4281 USDC |
0.4255 USDC |
0.4353 USDC |
0.4335 USDC |
| 2022-10-03 |
0.4248 USDC |
340,202.2261 ADA |
0.4178 USDC |
0.4159 USDC |
0.4284 USDC |
0.4270 USDC |
| 2022-10-02 |
0.4272 USDC |
671,028.2321 ADA |
0.4300 USDC |
0.4200 USDC |
0.4325 USDC |
0.4245 USDC |
| 2022-10-01 |
0.4317 USDC |
463,318.2761 ADA |
0.4349 USDC |
0.4278 USDC |
0.4361 USDC |
0.4315 USDC |
| 2022-09-30 |
0.4373 USDC |
663,622.9612 ADA |
0.4382 USDC |
0.4295 USDC |
0.4416 USDC |
0.4329 USDC |
| 2022-09-29 |
0.4329 USDC |
580,970.7939 ADA |
0.4364 USDC |
0.4274 USDC |
0.4390 USDC |
0.4330 USDC |
| 2022-09-28 |
0.4318 USDC |
529,711.1580 ADA |
0.4417 USDC |
0.4250 USDC |
0.4417 USDC |
0.4376 USDC |
| 2022-09-27 |
0.4503 USDC |
1,252,905.9319 ADA |
0.4469 USDC |
0.4374 USDC |
0.4635 USDC |
0.4421 USDC |
| 2022-09-26 |
0.4432 USDC |
555,307.2798 ADA |
0.4448 USDC |
0.4366 USDC |
0.4506 USDC |
0.4468 USDC |
| 2022-09-25 |
0.4549 USDC |
366,552.5189 ADA |
0.4511 USDC |
0.4505 USDC |
0.4625 USDC |
0.4526 USDC |
| 2022-09-24 |
0.4640 USDC |
735,695.0947 ADA |
0.4620 USDC |
0.4559 USDC |
0.4680 USDC |
0.4604 USDC |
| 2022-09-23 |
0.4569 USDC |
1,558,164.4726 ADA |
0.4598 USDC |
0.4462 USDC |
0.4821 USDC |
0.4496 USDC |
| 2022-09-22 |
0.4503 USDC |
2,103,581.8054 ADA |
0.4385 USDC |
0.4347 USDC |
0.4666 USDC |
0.4587 USDC |
| 2022-09-21 |
0.4502 USDC |
2,126,203.8003 ADA |
0.4437 USDC |
0.4305 USDC |
0.4706 USDC |
0.4315 USDC |
| 2022-09-20 |
0.4464 USDC |
279,749.6344 ADA |
0.4551 USDC |
0.4411 USDC |
0.4551 USDC |
0.4466 USDC |