Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-30 |
1.5830 USDC |
472,592.5503 ADA |
1.6057 USDC |
1.5300 USDC |
1.6262 USDC |
1.5621 USDC |
| 2021-11-29 |
1.5950 USDC |
593,111.7374 ADA |
1.5959 USDC |
1.5580 USDC |
1.6357 USDC |
1.6108 USDC |
| 2021-11-28 |
1.5051 USDC |
453,350.1944 ADA |
1.5433 USDC |
1.4216 USDC |
1.5901 USDC |
1.5757 USDC |
| 2021-11-27 |
1.5621 USDC |
178,677.6033 ADA |
1.5364 USDC |
1.5307 USDC |
1.5853 USDC |
1.5333 USDC |
| 2021-11-26 |
1.5615 USDC |
550,238.8963 ADA |
1.6800 USDC |
1.4110 USDC |
1.6852 USDC |
1.5761 USDC |
| 2021-11-25 |
1.6954 USDC |
399,911.4436 ADA |
1.6668 USDC |
1.6150 USDC |
1.7495 USDC |
1.7047 USDC |
| 2021-11-24 |
1.6533 USDC |
926,032.8423 ADA |
1.7499 USDC |
1.5893 USDC |
1.7524 USDC |
1.6668 USDC |
| 2021-11-23 |
1.7844 USDC |
134,568.7695 ADA |
1.7816 USDC |
1.7587 USDC |
1.8164 USDC |
1.7792 USDC |
| 2021-11-22 |
1.7874 USDC |
295,942.1974 ADA |
1.8358 USDC |
1.6666 USDC |
1.8366 USDC |
1.7774 USDC |
| 2021-11-21 |
1.8718 USDC |
175,684.3878 ADA |
1.9211 USDC |
1.8510 USDC |
1.9224 USDC |
1.8586 USDC |
| 2021-11-20 |
1.8966 USDC |
218,313.0581 ADA |
1.8649 USDC |
1.8626 USDC |
1.9577 USDC |
1.9109 USDC |
| 2021-11-19 |
1.8256 USDC |
225,906.7848 ADA |
1.7895 USDC |
1.7560 USDC |
1.8951 USDC |
1.8560 USDC |
| 2021-11-18 |
1.8236 USDC |
296,995.6713 ADA |
1.8779 USDC |
1.7033 USDC |
1.9078 USDC |
1.8167 USDC |
| 2021-11-17 |
1.8574 USDC |
348,573.0350 ADA |
1.8757 USDC |
1.7980 USDC |
1.8925 USDC |
1.8583 USDC |
| 2021-11-16 |
1.8921 USDC |
645,549.2868 ADA |
2.0171 USDC |
1.7600 USDC |
2.0171 USDC |
1.9030 USDC |
| 2021-11-15 |
2.0533 USDC |
667,914.7332 ADA |
2.0408 USDC |
2.0149 USDC |
2.1200 USDC |
2.0230 USDC |
| 2021-11-14 |
2.0399 USDC |
81,621.0694 ADA |
2.0500 USDC |
2.0108 USDC |
2.0700 USDC |
2.0281 USDC |
| 2021-11-13 |
2.0548 USDC |
253,965.0233 ADA |
2.0520 USDC |
2.0220 USDC |
2.0803 USDC |
2.0556 USDC |
| 2021-11-12 |
2.0426 USDC |
343,115.1685 ADA |
2.0820 USDC |
1.9916 USDC |
2.0995 USDC |
2.0538 USDC |
| 2021-11-11 |
2.0810 USDC |
1,040,066.3526 ADA |
2.1000 USDC |
2.0633 USDC |
2.1505 USDC |
2.0917 USDC |
| 2021-11-10 |
2.2417 USDC |
333,112.5663 ADA |
2.2676 USDC |
2.1180 USDC |
2.3282 USDC |
2.1709 USDC |
| 2021-11-09 |
2.2715 USDC |
716,413.5774 ADA |
2.1233 USDC |
2.1085 USDC |
2.3778 USDC |
2.2730 USDC |
| 2021-11-08 |
2.0746 USDC |
351,474.8574 ADA |
2.0161 USDC |
2.0092 USDC |
2.1425 USDC |
2.1095 USDC |
| 2021-11-07 |
2.0035 USDC |
205,568.6950 ADA |
2.0026 USDC |
1.9770 USDC |
2.0368 USDC |
2.0219 USDC |
| 2021-11-06 |
1.9980 USDC |
263,831.8463 ADA |
1.9752 USDC |
1.9460 USDC |
2.0663 USDC |
2.0006 USDC |
| 2021-11-05 |
1.9854 USDC |
159,249.0531 ADA |
1.9807 USDC |
1.9620 USDC |
2.0200 USDC |
1.9833 USDC |
| 2021-11-04 |
2.0324 USDC |
384,756.9799 ADA |
2.0607 USDC |
1.9409 USDC |
2.1019 USDC |
1.9800 USDC |
| 2021-11-03 |
2.0568 USDC |
695,279.9270 ADA |
1.9704 USDC |
1.9499 USDC |
2.1440 USDC |
2.0687 USDC |
| 2021-11-02 |
1.9684 USDC |
291,727.7629 ADA |
1.9485 USDC |
1.9349 USDC |
1.9973 USDC |
1.9704 USDC |
| 2021-11-01 |
1.9629 USDC |
227,433.0437 ADA |
1.9651 USDC |
1.9161 USDC |
2.0182 USDC |
1.9499 USDC |
| 2021-10-31 |
1.9606 USDC |
166,824.4708 ADA |
1.9461 USDC |
1.9207 USDC |
2.0283 USDC |
1.9587 USDC |
| 2021-10-30 |
1.9818 USDC |
160,683.8041 ADA |
2.0150 USDC |
1.9400 USDC |
2.0150 USDC |
1.9573 USDC |
| 2021-10-29 |
2.0065 USDC |
310,377.8254 ADA |
1.9882 USDC |
1.9802 USDC |
2.0451 USDC |
2.0100 USDC |
| 2021-10-28 |
1.9925 USDC |
1,259,635.1005 ADA |
1.9186 USDC |
1.9079 USDC |
2.0580 USDC |
2.0117 USDC |
| 2021-10-27 |
1.9960 USDC |
880,499.3936 ADA |
2.1379 USDC |
1.8155 USDC |
2.1543 USDC |
1.9442 USDC |
| 2021-10-26 |
2.1691 USDC |
184,691.7183 ADA |
2.1417 USDC |
2.1410 USDC |
2.2010 USDC |
2.1736 USDC |
| 2021-10-25 |
2.1495 USDC |
149,179.7937 ADA |
2.1246 USDC |
2.1143 USDC |
2.1783 USDC |
2.1460 USDC |
| 2021-10-24 |
2.1220 USDC |
225,026.3900 ADA |
2.1675 USDC |
2.0950 USDC |
2.1821 USDC |
2.1051 USDC |
| 2021-10-23 |
2.1444 USDC |
218,034.0328 ADA |
2.1579 USDC |
2.1150 USDC |
2.1732 USDC |
2.1520 USDC |
| 2021-10-22 |
2.1640 USDC |
182,506.6220 ADA |
2.1365 USDC |
2.1297 USDC |
2.2092 USDC |
2.1626 USDC |
| 2021-10-21 |
2.2163 USDC |
486,430.9350 ADA |
2.1863 USDC |
2.1380 USDC |
2.2980 USDC |
2.1391 USDC |
| 2021-10-20 |
2.1649 USDC |
246,042.8653 ADA |
2.1091 USDC |
2.0933 USDC |
2.2069 USDC |
2.1848 USDC |
| 2021-10-19 |
2.1125 USDC |
236,749.9943 ADA |
2.1324 USDC |
2.0846 USDC |
2.1560 USDC |
2.1084 USDC |
| 2021-10-18 |
2.1463 USDC |
281,770.6804 ADA |
2.1599 USDC |
2.1054 USDC |
2.1741 USDC |
2.1272 USDC |
| 2021-10-17 |
2.1528 USDC |
150,058.9183 ADA |
2.1796 USDC |
2.0951 USDC |
2.2179 USDC |
2.1532 USDC |
| 2021-10-16 |
2.2197 USDC |
340,603.0343 ADA |
2.2142 USDC |
2.1714 USDC |
2.2505 USDC |
2.1753 USDC |
| 2021-10-15 |
2.1780 USDC |
674,958.6819 ADA |
2.1691 USDC |
2.1363 USDC |
2.2406 USDC |
2.2138 USDC |
| 2021-10-14 |
2.1896 USDC |
252,024.6064 ADA |
2.1891 USDC |
2.1590 USDC |
2.2252 USDC |
2.1749 USDC |
| 2021-10-13 |
2.1285 USDC |
179,723.4994 ADA |
2.1147 USDC |
2.0838 USDC |
2.1993 USDC |
2.1780 USDC |
| 2021-10-12 |
2.1202 USDC |
214,369.7000 ADA |
2.1610 USDC |
2.0730 USDC |
2.1610 USDC |
2.1229 USDC |