Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-10 |
0.5968 USDC |
3,508,542.0978 ADA |
0.6322 USDC |
0.5700 USDC |
0.6354 USDC |
0.5800 USDC |
| 2022-06-09 |
0.6413 USDC |
1,857,476.8561 ADA |
0.6405 USDC |
0.6255 USDC |
0.6620 USDC |
0.6383 USDC |
| 2022-06-08 |
0.6433 USDC |
3,945,170.8100 ADA |
0.6129 USDC |
0.6085 USDC |
0.6683 USDC |
0.6427 USDC |
| 2022-06-07 |
0.6077 USDC |
4,777,055.1919 ADA |
0.6094 USDC |
0.5714 USDC |
0.6441 USDC |
0.6242 USDC |
| 2022-06-06 |
0.6102 USDC |
3,671,078.9492 ADA |
0.5666 USDC |
0.5645 USDC |
0.6444 USDC |
0.6063 USDC |
| 2022-06-05 |
0.5665 USDC |
871,818.4367 ADA |
0.5664 USDC |
0.5536 USDC |
0.5798 USDC |
0.5730 USDC |
| 2022-06-04 |
0.5600 USDC |
1,364,509.1536 ADA |
0.5598 USDC |
0.5444 USDC |
0.5748 USDC |
0.5634 USDC |
| 2022-06-03 |
0.5683 USDC |
2,772,918.0768 ADA |
0.5850 USDC |
0.5386 USDC |
0.6066 USDC |
0.5624 USDC |
| 2022-06-02 |
0.5727 USDC |
3,000,360.6830 ADA |
0.5519 USDC |
0.5486 USDC |
0.6000 USDC |
0.5805 USDC |
| 2022-06-01 |
0.5778 USDC |
4,039,480.0918 ADA |
0.6259 USDC |
0.5363 USDC |
0.6305 USDC |
0.5524 USDC |
| 2022-05-31 |
0.6259 USDC |
4,963,448.8942 ADA |
0.5686 USDC |
0.5682 USDC |
0.6879 USDC |
0.6019 USDC |
| 2022-05-30 |
0.5209 USDC |
3,280,865.6857 ADA |
0.4819 USDC |
0.4769 USDC |
0.5528 USDC |
0.5496 USDC |
| 2022-05-29 |
0.4708 USDC |
939,202.6731 ADA |
0.4633 USDC |
0.4559 USDC |
0.4800 USDC |
0.4743 USDC |
| 2022-05-28 |
0.4581 USDC |
804,907.4448 ADA |
0.4561 USDC |
0.4475 USDC |
0.4661 USDC |
0.4615 USDC |
| 2022-05-27 |
0.4614 USDC |
2,001,774.1202 ADA |
0.4796 USDC |
0.4444 USDC |
0.4832 USDC |
0.4593 USDC |
| 2022-05-26 |
0.4899 USDC |
1,749,464.8725 ADA |
0.5144 USDC |
0.4615 USDC |
0.5204 USDC |
0.4900 USDC |
| 2022-05-25 |
0.5181 USDC |
1,184,785.2411 ADA |
0.5205 USDC |
0.5065 USDC |
0.5320 USDC |
0.5132 USDC |
| 2022-05-24 |
0.5103 USDC |
1,311,526.7027 ADA |
0.5131 USDC |
0.4923 USDC |
0.5228 USDC |
0.5130 USDC |
| 2022-05-23 |
0.5450 USDC |
1,333,926.8417 ADA |
0.5407 USDC |
0.5274 USDC |
0.5590 USDC |
0.5461 USDC |
| 2022-05-22 |
0.5361 USDC |
839,910.8007 ADA |
0.5278 USDC |
0.5211 USDC |
0.5478 USDC |
0.5360 USDC |
| 2022-05-21 |
0.5281 USDC |
822,232.2176 ADA |
0.5157 USDC |
0.5083 USDC |
0.5375 USDC |
0.5290 USDC |
| 2022-05-20 |
0.5192 USDC |
1,905,099.3327 ADA |
0.5321 USDC |
0.4942 USDC |
0.5447 USDC |
0.5137 USDC |
| 2022-05-19 |
0.5256 USDC |
3,814,098.6267 ADA |
0.5053 USDC |
0.4913 USDC |
0.5510 USDC |
0.5263 USDC |
| 2022-05-18 |
0.5422 USDC |
1,182,043.1880 ADA |
0.5767 USDC |
0.5147 USDC |
0.5854 USDC |
0.5271 USDC |
| 2022-05-17 |
0.5769 USDC |
4,054,089.0225 ADA |
0.5566 USDC |
0.5493 USDC |
0.6015 USDC |
0.5705 USDC |
| 2022-05-16 |
0.5702 USDC |
2,205,664.1686 ADA |
0.5952 USDC |
0.5440 USDC |
0.6133 USDC |
0.5580 USDC |
| 2022-05-15 |
0.5506 USDC |
841,757.5635 ADA |
0.5361 USDC |
0.5143 USDC |
0.5908 USDC |
0.5830 USDC |
| 2022-05-14 |
0.5200 USDC |
875,527.1928 ADA |
0.5293 USDC |
0.4884 USDC |
0.5555 USDC |
0.5168 USDC |
| 2022-05-13 |
0.5555 USDC |
2,418,838.7544 ADA |
0.4713 USDC |
0.4671 USDC |
0.6062 USDC |
0.5504 USDC |
| 2022-05-12 |
0.4361 USDC |
8,417,995.0794 ADA |
0.5138 USDC |
0.3546 USDC |
0.5469 USDC |
0.4854 USDC |
| 2022-05-11 |
0.5734 USDC |
2,604,366.0642 ADA |
0.6275 USDC |
0.5016 USDC |
0.6604 USDC |
0.5092 USDC |
| 2022-05-10 |
0.6498 USDC |
711,687.8883 ADA |
0.6030 USDC |
0.5836 USDC |
0.7000 USDC |
0.6510 USDC |
| 2022-05-09 |
0.6719 USDC |
2,211,731.2826 ADA |
0.7417 USDC |
0.6110 USDC |
0.7535 USDC |
0.6395 USDC |
| 2022-05-08 |
0.7418 USDC |
405,607.6957 ADA |
0.7605 USDC |
0.7259 USDC |
0.7657 USDC |
0.7554 USDC |
| 2022-05-07 |
0.7769 USDC |
83,552.4696 ADA |
0.7833 USDC |
0.7636 USDC |
0.7850 USDC |
0.7790 USDC |
| 2022-05-06 |
0.7810 USDC |
422,879.7772 ADA |
0.7891 USDC |
0.7630 USDC |
0.7991 USDC |
0.7844 USDC |
| 2022-05-05 |
0.8438 USDC |
585,299.2192 ADA |
0.8987 USDC |
0.7722 USDC |
0.9058 USDC |
0.7976 USDC |
| 2022-05-04 |
0.8181 USDC |
281,266.9801 ADA |
0.7715 USDC |
0.7684 USDC |
0.8734 USDC |
0.8703 USDC |
| 2022-05-03 |
0.7793 USDC |
162,782.3401 ADA |
0.7813 USDC |
0.7606 USDC |
0.7992 USDC |
0.7700 USDC |
| 2022-05-02 |
0.7818 USDC |
80,715.3278 ADA |
0.7900 USDC |
0.7643 USDC |
0.7967 USDC |
0.7697 USDC |
| 2022-05-01 |
0.7651 USDC |
246,248.5078 ADA |
0.7549 USDC |
0.7455 USDC |
0.8002 USDC |
0.7728 USDC |
| 2022-04-30 |
0.8031 USDC |
129,011.2368 ADA |
0.8053 USDC |
0.7786 USDC |
0.8173 USDC |
0.7794 USDC |
| 2022-04-29 |
0.8135 USDC |
413,415.7861 ADA |
0.8453 USDC |
0.7900 USDC |
0.8493 USDC |
0.8070 USDC |
| 2022-04-28 |
0.8427 USDC |
184,526.0525 ADA |
0.8408 USDC |
0.8263 USDC |
0.8520 USDC |
0.8429 USDC |
| 2022-04-27 |
0.8361 USDC |
384,638.8372 ADA |
0.8252 USDC |
0.8191 USDC |
0.8551 USDC |
0.8418 USDC |
| 2022-04-26 |
0.8554 USDC |
230,350.0901 ADA |
0.9001 USDC |
0.8175 USDC |
0.9025 USDC |
0.8333 USDC |
| 2022-04-25 |
0.8668 USDC |
584,721.3012 ADA |
0.8858 USDC |
0.8273 USDC |
0.9025 USDC |
0.8979 USDC |
| 2022-04-24 |
0.8887 USDC |
71,882.8047 ADA |
0.8867 USDC |
0.8781 USDC |
0.8982 USDC |
0.8865 USDC |
| 2022-04-23 |
0.8955 USDC |
106,709.6533 ADA |
0.9081 USDC |
0.8822 USDC |
0.9120 USDC |
0.8885 USDC |
| 2022-04-22 |
0.9081 USDC |
76,164.0435 ADA |
0.9078 USDC |
0.8920 USDC |
0.9240 USDC |
0.9094 USDC |