Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-30 |
0.5373 USDC |
2,009,499.9040 ADA |
0.5221 USDC |
0.5097 USDC |
0.5560 USDC |
0.5306 USDC |
| 2022-07-29 |
0.5261 USDC |
3,169,358.6506 ADA |
0.5136 USDC |
0.5062 USDC |
0.5455 USDC |
0.5324 USDC |
| 2022-07-28 |
0.5072 USDC |
2,771,692.2632 ADA |
0.5115 USDC |
0.4893 USDC |
0.5189 USDC |
0.5107 USDC |
| 2022-07-27 |
0.4774 USDC |
2,252,024.8668 ADA |
0.4682 USDC |
0.4587 USDC |
0.5020 USDC |
0.5013 USDC |
| 2022-07-26 |
0.4636 USDC |
1,591,237.1420 ADA |
0.4753 USDC |
0.4510 USDC |
0.4773 USDC |
0.4576 USDC |
| 2022-07-25 |
0.4952 USDC |
1,392,924.2855 ADA |
0.5121 USDC |
0.4850 USDC |
0.5151 USDC |
0.4917 USDC |
| 2022-07-24 |
0.5195 USDC |
1,201,324.0965 ADA |
0.5171 USDC |
0.5096 USDC |
0.5363 USDC |
0.5181 USDC |
| 2022-07-23 |
0.4887 USDC |
2,255,322.9140 ADA |
0.4831 USDC |
0.4733 USDC |
0.5164 USDC |
0.5149 USDC |
| 2022-07-22 |
0.4986 USDC |
1,229,164.7538 ADA |
0.4990 USDC |
0.4889 USDC |
0.5112 USDC |
0.4904 USDC |
| 2022-07-21 |
0.4874 USDC |
1,404,521.4937 ADA |
0.4906 USDC |
0.4760 USDC |
0.4991 USDC |
0.4888 USDC |
| 2022-07-20 |
0.5226 USDC |
2,770,475.7656 ADA |
0.5147 USDC |
0.5058 USDC |
0.5482 USDC |
0.5122 USDC |
| 2022-07-19 |
0.4933 USDC |
2,823,676.9677 ADA |
0.4908 USDC |
0.4735 USDC |
0.5146 USDC |
0.5113 USDC |
| 2022-07-18 |
0.4794 USDC |
2,510,758.4596 ADA |
0.4478 USDC |
0.4454 USDC |
0.4990 USDC |
0.4767 USDC |
| 2022-07-17 |
0.4507 USDC |
1,353,712.6154 ADA |
0.4577 USDC |
0.4402 USDC |
0.4656 USDC |
0.4527 USDC |
| 2022-07-16 |
0.4473 USDC |
1,119,690.5576 ADA |
0.4419 USDC |
0.4317 USDC |
0.4600 USDC |
0.4544 USDC |
| 2022-07-15 |
0.4432 USDC |
1,332,575.1730 ADA |
0.4419 USDC |
0.4317 USDC |
0.4531 USDC |
0.4433 USDC |
| 2022-07-14 |
0.4340 USDC |
1,286,212.8141 ADA |
0.4381 USDC |
0.4168 USDC |
0.4467 USDC |
0.4385 USDC |
| 2022-07-13 |
0.4171 USDC |
2,986,459.0592 ADA |
0.4170 USDC |
0.4045 USDC |
0.4347 USDC |
0.4227 USDC |
| 2022-07-12 |
0.4315 USDC |
989,012.0663 ADA |
0.4339 USDC |
0.4260 USDC |
0.4417 USDC |
0.4344 USDC |
| 2022-07-11 |
0.4488 USDC |
1,468,110.7255 ADA |
0.4620 USDC |
0.4386 USDC |
0.4623 USDC |
0.4469 USDC |
| 2022-07-10 |
0.4649 USDC |
1,135,018.0535 ADA |
0.4777 USDC |
0.4531 USDC |
0.4795 USDC |
0.4619 USDC |
| 2022-07-09 |
0.4786 USDC |
496,200.2240 ADA |
0.4656 USDC |
0.4651 USDC |
0.4844 USDC |
0.4785 USDC |
| 2022-07-08 |
0.4750 USDC |
2,260,603.8633 ADA |
0.4773 USDC |
0.4598 USDC |
0.4923 USDC |
0.4726 USDC |
| 2022-07-07 |
0.4695 USDC |
1,933,627.5469 ADA |
0.4618 USDC |
0.4607 USDC |
0.4823 USDC |
0.4782 USDC |
| 2022-07-06 |
0.4550 USDC |
1,809,873.9838 ADA |
0.4569 USDC |
0.4473 USDC |
0.4620 USDC |
0.4585 USDC |
| 2022-07-05 |
0.4553 USDC |
2,067,517.2464 ADA |
0.4687 USDC |
0.4443 USDC |
0.4711 USDC |
0.4589 USDC |
| 2022-07-04 |
0.4565 USDC |
2,340,761.9088 ADA |
0.4555 USDC |
0.4442 USDC |
0.4750 USDC |
0.4575 USDC |
| 2022-07-03 |
0.4484 USDC |
656,346.0995 ADA |
0.4553 USDC |
0.4433 USDC |
0.4561 USDC |
0.4519 USDC |
| 2022-07-02 |
0.4504 USDC |
1,173,577.7919 ADA |
0.4482 USDC |
0.4402 USDC |
0.4605 USDC |
0.4563 USDC |
| 2022-07-01 |
0.4531 USDC |
1,950,571.7471 ADA |
0.4598 USDC |
0.4422 USDC |
0.4737 USDC |
0.4526 USDC |
| 2022-06-30 |
0.4456 USDC |
2,186,793.6693 ADA |
0.4645 USDC |
0.4346 USDC |
0.4670 USDC |
0.4433 USDC |
| 2022-06-29 |
0.4670 USDC |
1,454,687.0502 ADA |
0.4688 USDC |
0.4585 USDC |
0.4763 USDC |
0.4710 USDC |
| 2022-06-28 |
0.4824 USDC |
2,320,690.0655 ADA |
0.4843 USDC |
0.4680 USDC |
0.4973 USDC |
0.4694 USDC |
| 2022-06-27 |
0.4949 USDC |
2,018,121.6977 ADA |
0.4890 USDC |
0.4756 USDC |
0.5098 USDC |
0.4861 USDC |
| 2022-06-26 |
0.5097 USDC |
2,825,857.5696 ADA |
0.4985 USDC |
0.4882 USDC |
0.5274 USDC |
0.4894 USDC |
| 2022-06-25 |
0.4900 USDC |
1,716,477.7348 ADA |
0.4980 USDC |
0.4730 USDC |
0.5073 USDC |
0.4971 USDC |
| 2022-06-24 |
0.4941 USDC |
3,037,495.5938 ADA |
0.4794 USDC |
0.4758 USDC |
0.5112 USDC |
0.4923 USDC |
| 2022-06-23 |
0.4703 USDC |
1,427,091.8470 ADA |
0.4585 USDC |
0.4563 USDC |
0.4792 USDC |
0.4766 USDC |
| 2022-06-22 |
0.4681 USDC |
2,504,982.8472 ADA |
0.4803 USDC |
0.4560 USDC |
0.4805 USDC |
0.4610 USDC |
| 2022-06-21 |
0.4950 USDC |
2,976,581.2647 ADA |
0.4905 USDC |
0.4750 USDC |
0.5106 USDC |
0.4774 USDC |
| 2022-06-20 |
0.4868 USDC |
3,545,947.6421 ADA |
0.4842 USDC |
0.4608 USDC |
0.5083 USDC |
0.4913 USDC |
| 2022-06-19 |
0.4618 USDC |
4,192,819.9252 ADA |
0.4544 USDC |
0.4354 USDC |
0.4893 USDC |
0.4839 USDC |
| 2022-06-18 |
0.4563 USDC |
4,250,817.4789 ADA |
0.4855 USDC |
0.4202 USDC |
0.4947 USDC |
0.4331 USDC |
| 2022-06-17 |
0.4890 USDC |
3,079,790.4161 ADA |
0.4755 USDC |
0.4713 USDC |
0.5032 USDC |
0.4899 USDC |
| 2022-06-16 |
0.5054 USDC |
4,481,022.6865 ADA |
0.5333 USDC |
0.4775 USDC |
0.5456 USDC |
0.4949 USDC |
| 2022-06-15 |
0.4868 USDC |
10,658,001.3049 ADA |
0.4822 USDC |
0.4476 USDC |
0.5380 USDC |
0.5329 USDC |
| 2022-06-14 |
0.4827 USDC |
6,417,646.5760 ADA |
0.4633 USDC |
0.4348 USDC |
0.5190 USDC |
0.4699 USDC |
| 2022-06-13 |
0.4651 USDC |
11,249,961.4892 ADA |
0.4899 USDC |
0.4356 USDC |
0.4974 USDC |
0.4889 USDC |
| 2022-06-12 |
0.5227 USDC |
3,908,601.6679 ADA |
0.5538 USDC |
0.4971 USDC |
0.5603 USDC |
0.5071 USDC |
| 2022-06-11 |
0.5782 USDC |
4,221,033.0380 ADA |
0.5722 USDC |
0.5428 USDC |
0.6360 USDC |
0.5632 USDC |