Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-21 |
0.9448 USDC |
170,444.2434 ADA |
0.9365 USDC |
0.9022 USDC |
0.9700 USDC |
0.9059 USDC |
| 2022-04-20 |
0.9512 USDC |
192,088.4824 ADA |
0.9509 USDC |
0.9314 USDC |
0.9752 USDC |
0.9373 USDC |
| 2022-04-19 |
0.9371 USDC |
119,776.0090 ADA |
0.9367 USDC |
0.9274 USDC |
0.9563 USDC |
0.9467 USDC |
| 2022-04-18 |
0.8923 USDC |
756,394.1739 ADA |
0.9146 USDC |
0.8094 USDC |
0.9362 USDC |
0.9324 USDC |
| 2022-04-17 |
0.9517 USDC |
97,678.0376 ADA |
0.9509 USDC |
0.9393 USDC |
0.9620 USDC |
0.9466 USDC |
| 2022-04-16 |
0.9524 USDC |
92,977.0067 ADA |
0.9536 USDC |
0.9380 USDC |
0.9625 USDC |
0.9523 USDC |
| 2022-04-15 |
0.9504 USDC |
282,549.5547 ADA |
0.9321 USDC |
0.9297 USDC |
0.9587 USDC |
0.9568 USDC |
| 2022-04-14 |
0.9541 USDC |
403,559.9743 ADA |
0.9727 USDC |
0.9232 USDC |
0.9850 USDC |
0.9306 USDC |
| 2022-04-13 |
0.9564 USDC |
129,236.9216 ADA |
0.9546 USDC |
0.9353 USDC |
0.9788 USDC |
0.9646 USDC |
| 2022-04-12 |
0.9514 USDC |
311,623.8523 ADA |
0.9206 USDC |
0.9160 USDC |
0.9816 USDC |
0.9427 USDC |
| 2022-04-11 |
0.9893 USDC |
627,168.3723 ADA |
1.0236 USDC |
0.9324 USDC |
1.0965 USDC |
0.9503 USDC |
| 2022-04-10 |
1.0474 USDC |
147,507.4137 ADA |
1.0425 USDC |
1.0280 USDC |
1.0694 USDC |
1.0374 USDC |
| 2022-04-09 |
1.0327 USDC |
98,338.6528 ADA |
1.0242 USDC |
1.0222 USDC |
1.0445 USDC |
1.0303 USDC |
| 2022-04-08 |
1.0706 USDC |
3,436,629.0626 ADA |
1.0892 USDC |
1.0502 USDC |
1.0989 USDC |
1.0510 USDC |
| 2022-04-07 |
1.0737 USDC |
256,894.0907 ADA |
1.0544 USDC |
1.0394 USDC |
1.0968 USDC |
1.0833 USDC |
| 2022-04-06 |
1.1095 USDC |
515,480.1476 ADA |
1.1695 USDC |
1.0611 USDC |
1.1728 USDC |
1.0847 USDC |
| 2022-04-05 |
1.1981 USDC |
603,671.4393 ADA |
1.2104 USDC |
1.1811 USDC |
1.2184 USDC |
1.1933 USDC |
| 2022-04-04 |
1.1920 USDC |
684,995.8734 ADA |
1.1870 USDC |
1.1583 USDC |
1.2447 USDC |
1.2044 USDC |
| 2022-04-03 |
1.1792 USDC |
235,690.0002 ADA |
1.1578 USDC |
1.1438 USDC |
1.1995 USDC |
1.1820 USDC |
| 2022-04-02 |
1.1733 USDC |
221,581.7758 ADA |
1.1660 USDC |
1.1480 USDC |
1.1951 USDC |
1.1533 USDC |
| 2022-04-01 |
1.1448 USDC |
503,350.3151 ADA |
1.1428 USDC |
1.1051 USDC |
1.1746 USDC |
1.1681 USDC |
| 2022-03-31 |
1.1791 USDC |
392,888.3964 ADA |
1.1884 USDC |
1.1355 USDC |
1.2278 USDC |
1.1606 USDC |
| 2022-03-30 |
1.1858 USDC |
451,189.0474 ADA |
1.1884 USDC |
1.1599 USDC |
1.2187 USDC |
1.1922 USDC |
| 2022-03-29 |
1.2048 USDC |
607,261.3612 ADA |
1.1718 USDC |
1.1700 USDC |
1.2424 USDC |
1.1849 USDC |
| 2022-03-28 |
1.2103 USDC |
782,081.4928 ADA |
1.1842 USDC |
1.1622 USDC |
1.2467 USDC |
1.2243 USDC |
| 2022-03-27 |
1.1412 USDC |
560,474.5391 ADA |
1.1525 USDC |
1.1056 USDC |
1.1808 USDC |
1.1707 USDC |
| 2022-03-26 |
1.1236 USDC |
761,036.6290 ADA |
1.0957 USDC |
1.0802 USDC |
1.1416 USDC |
1.1280 USDC |
| 2022-03-25 |
1.1137 USDC |
822,314.3343 ADA |
1.1323 USDC |
1.0728 USDC |
1.1660 USDC |
1.0932 USDC |
| 2022-03-24 |
1.1314 USDC |
1,074,365.6307 ADA |
1.1064 USDC |
1.0764 USDC |
1.1894 USDC |
1.1685 USDC |
| 2022-03-23 |
1.0331 USDC |
1,030,548.8521 ADA |
0.9776 USDC |
0.9582 USDC |
1.1080 USDC |
1.1039 USDC |
| 2022-03-22 |
0.9565 USDC |
465,840.1376 ADA |
0.9192 USDC |
0.9084 USDC |
0.9881 USDC |
0.9670 USDC |
| 2022-03-21 |
0.9037 USDC |
277,614.7273 ADA |
0.8776 USDC |
0.8640 USDC |
0.9293 USDC |
0.9022 USDC |
| 2022-03-20 |
0.8895 USDC |
145,590.0900 ADA |
0.9033 USDC |
0.8649 USDC |
0.9155 USDC |
0.8792 USDC |
| 2022-03-19 |
0.8849 USDC |
273,614.0674 ADA |
0.8516 USDC |
0.8516 USDC |
0.9158 USDC |
0.8938 USDC |
| 2022-03-18 |
0.8458 USDC |
285,636.8183 ADA |
0.8350 USDC |
0.8216 USDC |
0.8600 USDC |
0.8535 USDC |
| 2022-03-17 |
0.8444 USDC |
327,517.7533 ADA |
0.8400 USDC |
0.8319 USDC |
0.8577 USDC |
0.8356 USDC |
| 2022-03-16 |
0.8163 USDC |
2,193,893.9758 ADA |
0.7989 USDC |
0.7943 USDC |
0.8399 USDC |
0.8392 USDC |
| 2022-03-15 |
0.7963 USDC |
166,693.1859 ADA |
0.8033 USDC |
0.7836 USDC |
0.8154 USDC |
0.8103 USDC |
| 2022-03-14 |
0.7940 USDC |
383,592.9788 ADA |
0.7868 USDC |
0.7771 USDC |
0.8128 USDC |
0.8064 USDC |
| 2022-03-13 |
0.7994 USDC |
241,283.4425 ADA |
0.7899 USDC |
0.7809 USDC |
0.8202 USDC |
0.7909 USDC |
| 2022-03-12 |
0.7955 USDC |
827,798.3153 ADA |
0.7884 USDC |
0.7866 USDC |
0.8013 USDC |
0.7935 USDC |
| 2022-03-11 |
0.8022 USDC |
237,017.1996 ADA |
0.8073 USDC |
0.7848 USDC |
0.8221 USDC |
0.7913 USDC |
| 2022-03-10 |
0.8184 USDC |
1,018,833.3897 ADA |
0.8496 USDC |
0.7872 USDC |
0.8537 USDC |
0.8091 USDC |
| 2022-03-09 |
0.8296 USDC |
335,360.2651 ADA |
0.8025 USDC |
0.7998 USDC |
0.8629 USDC |
0.8403 USDC |
| 2022-03-08 |
0.8031 USDC |
298,489.3748 ADA |
0.7933 USDC |
0.7880 USDC |
0.8207 USDC |
0.7923 USDC |
| 2022-03-07 |
0.8111 USDC |
508,941.8042 ADA |
0.8236 USDC |
0.7782 USDC |
0.8467 USDC |
0.7874 USDC |
| 2022-03-06 |
0.8450 USDC |
142,376.9512 ADA |
0.8622 USDC |
0.8286 USDC |
0.8711 USDC |
0.8414 USDC |
| 2022-03-05 |
0.8588 USDC |
317,872.1599 ADA |
0.8447 USDC |
0.8188 USDC |
0.8820 USDC |
0.8629 USDC |
| 2022-03-04 |
0.8675 USDC |
334,963.2928 ADA |
0.9011 USDC |
0.8379 USDC |
0.9022 USDC |
0.8400 USDC |
| 2022-03-03 |
0.9138 USDC |
342,972.3019 ADA |
0.9391 USDC |
0.8840 USDC |
0.9457 USDC |
0.8982 USDC |