Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-18 |
0.4724 USDC |
2,331,914.0850 ADA |
0.4860 USDC |
0.4451 USDC |
0.4902 USDC |
0.4530 USDC |
| 2022-09-17 |
0.4772 USDC |
884,759.8745 ADA |
0.4747 USDC |
0.4728 USDC |
0.4932 USDC |
0.4832 USDC |
| 2022-09-16 |
0.4611 USDC |
637,783.7930 ADA |
0.4661 USDC |
0.4545 USDC |
0.4702 USDC |
0.4657 USDC |
| 2022-09-15 |
0.4721 USDC |
832,450.0939 ADA |
0.4807 USDC |
0.4630 USDC |
0.4819 USDC |
0.4689 USDC |
| 2022-09-14 |
0.4798 USDC |
961,972.5368 ADA |
0.4638 USDC |
0.4625 USDC |
0.4871 USDC |
0.4794 USDC |
| 2022-09-13 |
0.4806 USDC |
2,026,848.7512 ADA |
0.5016 USDC |
0.4633 USDC |
0.5090 USDC |
0.4727 USDC |
| 2022-09-12 |
0.5081 USDC |
907,839.5616 ADA |
0.5098 USDC |
0.4960 USDC |
0.5196 USDC |
0.5062 USDC |
| 2022-09-11 |
0.5137 USDC |
629,829.4900 ADA |
0.5124 USDC |
0.5019 USDC |
0.5199 USDC |
0.5115 USDC |
| 2022-09-10 |
0.5153 USDC |
2,304,900.8435 ADA |
0.5027 USDC |
0.4948 USDC |
0.5243 USDC |
0.5142 USDC |
| 2022-09-09 |
0.4931 USDC |
1,798,750.2509 ADA |
0.4791 USDC |
0.4788 USDC |
0.5048 USDC |
0.4966 USDC |
| 2022-09-08 |
0.4715 USDC |
1,782,797.1874 ADA |
0.4789 USDC |
0.4630 USDC |
0.4806 USDC |
0.4715 USDC |
| 2022-09-07 |
0.4664 USDC |
2,423,306.7972 ADA |
0.4623 USDC |
0.4536 USDC |
0.4805 USDC |
0.4791 USDC |
| 2022-09-06 |
0.4995 USDC |
2,870,533.9855 ADA |
0.4992 USDC |
0.4876 USDC |
0.5118 USDC |
0.4930 USDC |
| 2022-09-05 |
0.4916 USDC |
1,732,674.4991 ADA |
0.5034 USDC |
0.4827 USDC |
0.5076 USDC |
0.4947 USDC |
| 2022-09-04 |
0.4948 USDC |
1,758,898.0487 ADA |
0.4803 USDC |
0.4759 USDC |
0.5098 USDC |
0.5011 USDC |
| 2022-09-03 |
0.4738 USDC |
1,269,759.7750 ADA |
0.4544 USDC |
0.4539 USDC |
0.4858 USDC |
0.4832 USDC |
| 2022-09-02 |
0.4607 USDC |
793,902.0759 ADA |
0.4576 USDC |
0.4532 USDC |
0.4665 USDC |
0.4591 USDC |
| 2022-09-01 |
0.4495 USDC |
1,079,937.6655 ADA |
0.4459 USDC |
0.4408 USDC |
0.4622 USDC |
0.4553 USDC |
| 2022-08-31 |
0.4565 USDC |
689,847.9739 ADA |
0.4535 USDC |
0.4484 USDC |
0.4643 USDC |
0.4553 USDC |
| 2022-08-30 |
0.4472 USDC |
1,795,108.3576 ADA |
0.4503 USDC |
0.4379 USDC |
0.4632 USDC |
0.4541 USDC |
| 2022-08-29 |
0.4360 USDC |
1,264,677.6389 ADA |
0.4292 USDC |
0.4240 USDC |
0.4500 USDC |
0.4479 USDC |
| 2022-08-28 |
0.4459 USDC |
672,343.8002 ADA |
0.4495 USDC |
0.4369 USDC |
0.4543 USDC |
0.4423 USDC |
| 2022-08-27 |
0.4384 USDC |
963,591.1467 ADA |
0.4316 USDC |
0.4260 USDC |
0.4513 USDC |
0.4436 USDC |
| 2022-08-26 |
0.4653 USDC |
2,182,771.8865 ADA |
0.4642 USDC |
0.4386 USDC |
0.4823 USDC |
0.4434 USDC |
| 2022-08-25 |
0.4660 USDC |
739,492.5958 ADA |
0.4575 USDC |
0.4574 USDC |
0.4741 USDC |
0.4715 USDC |
| 2022-08-24 |
0.4603 USDC |
512,885.8237 ADA |
0.4665 USDC |
0.4535 USDC |
0.4690 USDC |
0.4669 USDC |
| 2022-08-23 |
0.4581 USDC |
809,154.8714 ADA |
0.4611 USDC |
0.4457 USDC |
0.4670 USDC |
0.4610 USDC |
| 2022-08-22 |
0.4505 USDC |
1,106,377.0376 ADA |
0.4621 USDC |
0.4375 USDC |
0.4630 USDC |
0.4501 USDC |
| 2022-08-21 |
0.4610 USDC |
1,304,076.8320 ADA |
0.4516 USDC |
0.4469 USDC |
0.4725 USDC |
0.4725 USDC |
| 2022-08-20 |
0.4513 USDC |
1,795,076.4897 ADA |
0.4501 USDC |
0.4350 USDC |
0.4632 USDC |
0.4489 USDC |
| 2022-08-19 |
0.4766 USDC |
3,101,812.9853 ADA |
0.5117 USDC |
0.4574 USDC |
0.5117 USDC |
0.4672 USDC |
| 2022-08-18 |
0.5359 USDC |
1,837,181.9441 ADA |
0.5384 USDC |
0.5252 USDC |
0.5440 USDC |
0.5306 USDC |
| 2022-08-17 |
0.5519 USDC |
2,056,595.6557 ADA |
0.5568 USDC |
0.5301 USDC |
0.5822 USDC |
0.5364 USDC |
| 2022-08-16 |
0.5598 USDC |
1,438,286.1622 ADA |
0.5500 USDC |
0.5476 USDC |
0.5703 USDC |
0.5564 USDC |
| 2022-08-15 |
0.5629 USDC |
1,403,157.6376 ADA |
0.5697 USDC |
0.5453 USDC |
0.5821 USDC |
0.5541 USDC |
| 2022-08-14 |
0.5797 USDC |
2,617,060.6836 ADA |
0.5595 USDC |
0.5572 USDC |
0.5948 USDC |
0.5696 USDC |
| 2022-08-13 |
0.5584 USDC |
1,914,842.8193 ADA |
0.5406 USDC |
0.5383 USDC |
0.5722 USDC |
0.5566 USDC |
| 2022-08-12 |
0.5296 USDC |
1,709,602.9434 ADA |
0.5306 USDC |
0.5207 USDC |
0.5397 USDC |
0.5367 USDC |
| 2022-08-11 |
0.5399 USDC |
2,628,803.3156 ADA |
0.5376 USDC |
0.5291 USDC |
0.5490 USDC |
0.5300 USDC |
| 2022-08-10 |
0.5211 USDC |
2,628,895.7427 ADA |
0.5125 USDC |
0.5023 USDC |
0.5678 USDC |
0.5305 USDC |
| 2022-08-09 |
0.5198 USDC |
1,377,967.4961 ADA |
0.5371 USDC |
0.5060 USDC |
0.5376 USDC |
0.5129 USDC |
| 2022-08-08 |
0.5369 USDC |
1,795,580.8853 ADA |
0.5275 USDC |
0.5229 USDC |
0.5494 USDC |
0.5339 USDC |
| 2022-08-07 |
0.5162 USDC |
918,850.9833 ADA |
0.5123 USDC |
0.5066 USDC |
0.5217 USDC |
0.5206 USDC |
| 2022-08-06 |
0.5169 USDC |
788,928.9764 ADA |
0.5174 USDC |
0.5115 USDC |
0.5234 USDC |
0.5171 USDC |
| 2022-08-05 |
0.5107 USDC |
1,510,595.1796 ADA |
0.4999 USDC |
0.4996 USDC |
0.5194 USDC |
0.5167 USDC |
| 2022-08-04 |
0.5012 USDC |
1,038,045.7649 ADA |
0.5008 USDC |
0.4940 USDC |
0.5112 USDC |
0.4988 USDC |
| 2022-08-03 |
0.5065 USDC |
1,909,864.3388 ADA |
0.4964 USDC |
0.4893 USDC |
0.5168 USDC |
0.5001 USDC |
| 2022-08-02 |
0.5021 USDC |
1,929,240.3801 ADA |
0.5126 USDC |
0.4889 USDC |
0.5154 USDC |
0.5052 USDC |
| 2022-08-01 |
0.5145 USDC |
1,320,075.9415 ADA |
0.5152 USDC |
0.5037 USDC |
0.5261 USDC |
0.5126 USDC |
| 2022-07-31 |
0.5275 USDC |
1,064,969.7319 ADA |
0.5257 USDC |
0.5132 USDC |
0.5441 USDC |
0.5165 USDC |