Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
0.9572 USDC |
422,650.2272 ADA |
0.9600 USDC |
0.9280 USDC |
0.9765 USDC |
0.9363 USDC |
| 2022-03-01 |
0.9692 USDC |
701,671.2357 ADA |
0.9627 USDC |
0.9411 USDC |
1.0099 USDC |
0.9616 USDC |
| 2022-02-28 |
0.9192 USDC |
1,401,784.2619 ADA |
0.8556 USDC |
0.8430 USDC |
0.9693 USDC |
0.9492 USDC |
| 2022-02-27 |
0.8784 USDC |
604,215.0616 ADA |
0.8842 USDC |
0.8424 USDC |
0.9148 USDC |
0.8440 USDC |
| 2022-02-26 |
0.9054 USDC |
362,823.3821 ADA |
0.8988 USDC |
0.8854 USDC |
0.9307 USDC |
0.8997 USDC |
| 2022-02-25 |
0.8723 USDC |
918,549.3740 ADA |
0.8544 USDC |
0.8248 USDC |
0.8944 USDC |
0.8718 USDC |
| 2022-02-24 |
0.8047 USDC |
1,181,646.2910 ADA |
0.8647 USDC |
0.7473 USDC |
0.8736 USDC |
0.8041 USDC |
| 2022-02-23 |
0.9137 USDC |
633,092.3181 ADA |
0.8881 USDC |
0.8671 USDC |
0.9594 USDC |
0.8728 USDC |
| 2022-02-22 |
0.8443 USDC |
757,428.5293 ADA |
0.8597 USDC |
0.8144 USDC |
0.8959 USDC |
0.8749 USDC |
| 2022-02-21 |
0.9460 USDC |
526,811.4145 ADA |
0.9301 USDC |
0.8977 USDC |
0.9921 USDC |
0.9249 USDC |
| 2022-02-20 |
0.9464 USDC |
501,752.3393 ADA |
0.9964 USDC |
0.9198 USDC |
0.9972 USDC |
0.9301 USDC |
| 2022-02-19 |
0.9944 USDC |
681,988.9080 ADA |
0.9955 USDC |
0.9744 USDC |
1.0191 USDC |
0.9862 USDC |
| 2022-02-18 |
1.0136 USDC |
540,680.4095 ADA |
1.0183 USDC |
0.9929 USDC |
1.0419 USDC |
0.9929 USDC |
| 2022-02-17 |
1.0474 USDC |
331,764.0000 ADA |
1.0855 USDC |
1.0092 USDC |
1.0932 USDC |
1.0198 USDC |
| 2022-02-16 |
1.0893 USDC |
503,976.2284 ADA |
1.1072 USDC |
1.0669 USDC |
1.1119 USDC |
1.0855 USDC |
| 2022-02-15 |
1.0866 USDC |
180,980.8316 ADA |
1.0512 USDC |
1.0503 USDC |
1.1138 USDC |
1.0932 USDC |
| 2022-02-14 |
1.0398 USDC |
193,484.6194 ADA |
1.0453 USDC |
1.0191 USDC |
1.0545 USDC |
1.0266 USDC |
| 2022-02-13 |
1.0543 USDC |
129,462.6427 ADA |
1.0575 USDC |
1.0343 USDC |
1.0780 USDC |
1.0452 USDC |
| 2022-02-12 |
1.0635 USDC |
372,266.4404 ADA |
1.0798 USDC |
1.0300 USDC |
1.0925 USDC |
1.0512 USDC |
| 2022-02-11 |
1.1151 USDC |
509,247.7372 ADA |
1.1497 USDC |
1.0826 USDC |
1.1640 USDC |
1.0932 USDC |
| 2022-02-10 |
1.1830 USDC |
530,708.0758 ADA |
1.1928 USDC |
1.1489 USDC |
1.2232 USDC |
1.1661 USDC |
| 2022-02-09 |
1.1936 USDC |
318,214.3960 ADA |
1.1794 USDC |
1.1534 USDC |
1.2151 USDC |
1.1945 USDC |
| 2022-02-08 |
1.1927 USDC |
740,479.3278 ADA |
1.1984 USDC |
1.1343 USDC |
1.2632 USDC |
1.1641 USDC |
| 2022-02-07 |
1.1824 USDC |
639,584.8650 ADA |
1.1432 USDC |
1.1270 USDC |
1.2178 USDC |
1.1950 USDC |
| 2022-02-06 |
1.1231 USDC |
174,390.7641 ADA |
1.1265 USDC |
1.0987 USDC |
1.1440 USDC |
1.1268 USDC |
| 2022-02-05 |
1.1485 USDC |
585,569.3799 ADA |
1.1391 USDC |
1.0980 USDC |
1.1777 USDC |
1.1283 USDC |
| 2022-02-04 |
1.0723 USDC |
489,421.3082 ADA |
1.0606 USDC |
1.0245 USDC |
1.1150 USDC |
1.1110 USDC |
| 2022-02-03 |
1.0311 USDC |
172,210.4505 ADA |
1.0266 USDC |
1.0175 USDC |
1.0559 USDC |
1.0505 USDC |
| 2022-02-02 |
1.0616 USDC |
335,969.5118 ADA |
1.0957 USDC |
1.0234 USDC |
1.1022 USDC |
1.0295 USDC |
| 2022-02-01 |
1.0573 USDC |
376,636.2367 ADA |
1.0519 USDC |
1.0360 USDC |
1.0878 USDC |
1.0827 USDC |
| 2022-01-31 |
1.0255 USDC |
258,711.0984 ADA |
1.0360 USDC |
1.0055 USDC |
1.0588 USDC |
1.0455 USDC |
| 2022-01-30 |
1.0520 USDC |
248,346.4141 ADA |
1.0593 USDC |
1.0249 USDC |
1.0765 USDC |
1.0417 USDC |
| 2022-01-29 |
1.0613 USDC |
204,190.4670 ADA |
1.0473 USDC |
1.0389 USDC |
1.0827 USDC |
1.0595 USDC |
| 2022-01-28 |
1.0317 USDC |
336,453.6370 ADA |
1.0418 USDC |
1.0096 USDC |
1.0585 USDC |
1.0525 USDC |
| 2022-01-27 |
1.0342 USDC |
539,931.3945 ADA |
1.0783 USDC |
1.0055 USDC |
1.0800 USDC |
1.0131 USDC |
| 2022-01-26 |
1.0882 USDC |
637,853.2851 ADA |
1.0441 USDC |
1.0227 USDC |
1.1560 USDC |
1.0955 USDC |
| 2022-01-25 |
1.0283 USDC |
771,128.3251 ADA |
1.0668 USDC |
0.9929 USDC |
1.0740 USDC |
1.0412 USDC |
| 2022-01-24 |
1.0147 USDC |
2,202,730.2583 ADA |
1.1247 USDC |
0.9500 USDC |
1.1247 USDC |
1.0859 USDC |
| 2022-01-23 |
1.1065 USDC |
1,571,780.7552 ADA |
1.0710 USDC |
1.0515 USDC |
1.1696 USDC |
1.0722 USDC |
| 2022-01-22 |
1.0493 USDC |
3,154,414.3676 ADA |
1.1206 USDC |
0.9140 USDC |
1.1550 USDC |
1.0892 USDC |
| 2022-01-21 |
1.2104 USDC |
1,479,607.3970 ADA |
1.2553 USDC |
1.1500 USDC |
1.2808 USDC |
1.1953 USDC |
| 2022-01-20 |
1.3655 USDC |
750,503.3882 ADA |
1.3357 USDC |
1.3171 USDC |
1.4265 USDC |
1.3826 USDC |
| 2022-01-19 |
1.4222 USDC |
1,174,488.2135 ADA |
1.4608 USDC |
1.3319 USDC |
1.5330 USDC |
1.3334 USDC |
| 2022-01-18 |
1.5169 USDC |
1,557,937.2484 ADA |
1.6025 USDC |
1.4113 USDC |
1.6382 USDC |
1.4632 USDC |
| 2022-01-17 |
1.5052 USDC |
2,248,550.7975 ADA |
1.4119 USDC |
1.3758 USDC |
1.6331 USDC |
1.5067 USDC |
| 2022-01-16 |
1.3787 USDC |
1,020,068.2342 ADA |
1.2966 USDC |
1.2875 USDC |
1.4277 USDC |
1.3967 USDC |
| 2022-01-15 |
1.2760 USDC |
90,716.0096 ADA |
1.2937 USDC |
1.2522 USDC |
1.2944 USDC |
1.2831 USDC |
| 2022-01-14 |
1.2706 USDC |
366,085.4766 ADA |
1.2305 USDC |
1.2215 USDC |
1.3091 USDC |
1.2836 USDC |
| 2022-01-13 |
1.2967 USDC |
864,417.6216 ADA |
1.3115 USDC |
1.2011 USDC |
1.3900 USDC |
1.2486 USDC |
| 2022-01-12 |
1.2561 USDC |
691,734.1421 ADA |
1.1884 USDC |
1.1884 USDC |
1.3562 USDC |
1.2979 USDC |