Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-11 |
1.1534 USDC |
326,046.6355 ADA |
1.1230 USDC |
1.1187 USDC |
1.1975 USDC |
1.1891 USDC |
| 2022-01-10 |
1.1182 USDC |
848,669.6462 ADA |
1.1694 USDC |
1.0432 USDC |
1.1805 USDC |
1.1200 USDC |
| 2022-01-09 |
1.1704 USDC |
166,757.6800 ADA |
1.1798 USDC |
1.1479 USDC |
1.1985 USDC |
1.1895 USDC |
| 2022-01-08 |
1.1871 USDC |
532,447.1343 ADA |
1.2101 USDC |
1.1290 USDC |
1.2545 USDC |
1.1342 USDC |
| 2022-01-07 |
1.2213 USDC |
591,234.7724 ADA |
1.2822 USDC |
1.1900 USDC |
1.2841 USDC |
1.2157 USDC |
| 2022-01-06 |
1.2231 USDC |
630,924.1140 ADA |
1.2288 USDC |
1.1868 USDC |
1.2966 USDC |
1.2790 USDC |
| 2022-01-05 |
1.2559 USDC |
719,329.0872 ADA |
1.3081 USDC |
1.1888 USDC |
1.3521 USDC |
1.2395 USDC |
| 2022-01-04 |
1.3161 USDC |
257,007.2797 ADA |
1.3206 USDC |
1.2890 USDC |
1.3507 USDC |
1.3172 USDC |
| 2022-01-03 |
1.3452 USDC |
218,364.3078 ADA |
1.3753 USDC |
1.3108 USDC |
1.3764 USDC |
1.3166 USDC |
| 2022-01-02 |
1.3662 USDC |
144,208.9079 ADA |
1.3786 USDC |
1.3426 USDC |
1.3907 USDC |
1.3644 USDC |
| 2022-01-01 |
1.3264 USDC |
136,555.7278 ADA |
1.3093 USDC |
1.3067 USDC |
1.3492 USDC |
1.3411 USDC |
| 2021-12-31 |
1.3469 USDC |
287,749.0419 ADA |
1.3600 USDC |
1.3161 USDC |
1.3819 USDC |
1.3224 USDC |
| 2021-12-30 |
1.3251 USDC |
495,835.1363 ADA |
1.3326 USDC |
1.2990 USDC |
1.3776 USDC |
1.3506 USDC |
| 2021-12-29 |
1.3584 USDC |
537,959.3301 ADA |
1.4029 USDC |
1.2700 USDC |
1.4360 USDC |
1.3677 USDC |
| 2021-12-28 |
1.4091 USDC |
856,740.1906 ADA |
1.5140 USDC |
1.2498 USDC |
1.5391 USDC |
1.4169 USDC |
| 2021-12-27 |
1.5651 USDC |
2,063,607.8673 ADA |
1.4566 USDC |
1.4521 USDC |
1.6956 USDC |
1.5460 USDC |
| 2021-12-26 |
1.4404 USDC |
237,097.3347 ADA |
1.4524 USDC |
1.4096 USDC |
1.4670 USDC |
1.4471 USDC |
| 2021-12-25 |
1.4246 USDC |
193,693.5818 ADA |
1.3895 USDC |
1.3821 USDC |
1.4544 USDC |
1.4451 USDC |
| 2021-12-24 |
1.4410 USDC |
384,401.5589 ADA |
1.4748 USDC |
1.4029 USDC |
1.4914 USDC |
1.4029 USDC |
| 2021-12-23 |
1.3770 USDC |
672,115.4840 ADA |
1.3268 USDC |
1.3087 USDC |
1.4902 USDC |
1.4820 USDC |
| 2021-12-22 |
1.3205 USDC |
349,137.0069 ADA |
1.2791 USDC |
1.2772 USDC |
1.3678 USDC |
1.3420 USDC |
| 2021-12-21 |
1.2506 USDC |
348,999.1408 ADA |
1.2360 USDC |
1.2282 USDC |
1.2865 USDC |
1.2769 USDC |
| 2021-12-20 |
1.2284 USDC |
204,243.3054 ADA |
1.2437 USDC |
1.2027 USDC |
1.2566 USDC |
1.2496 USDC |
| 2021-12-19 |
1.2795 USDC |
152,791.1528 ADA |
1.2436 USDC |
1.2415 USDC |
1.3112 USDC |
1.2415 USDC |
| 2021-12-18 |
1.2283 USDC |
353,704.9658 ADA |
1.2178 USDC |
1.2011 USDC |
1.2665 USDC |
1.2457 USDC |
| 2021-12-17 |
1.1936 USDC |
1,074,689.9093 ADA |
1.2398 USDC |
1.1069 USDC |
1.2584 USDC |
1.2141 USDC |
| 2021-12-16 |
1.2419 USDC |
1,781,381.0473 ADA |
1.3095 USDC |
1.1436 USDC |
1.3306 USDC |
1.2700 USDC |
| 2021-12-15 |
1.2659 USDC |
479,952.3026 ADA |
1.2640 USDC |
1.2050 USDC |
1.3315 USDC |
1.3131 USDC |
| 2021-12-14 |
1.2290 USDC |
587,592.6378 ADA |
1.2183 USDC |
1.1978 USDC |
1.2850 USDC |
1.2600 USDC |
| 2021-12-13 |
1.2896 USDC |
404,336.0135 ADA |
1.3465 USDC |
1.2244 USDC |
1.3574 USDC |
1.2265 USDC |
| 2021-12-12 |
1.3629 USDC |
553,367.2233 ADA |
1.3543 USDC |
1.3212 USDC |
1.4148 USDC |
1.3635 USDC |
| 2021-12-11 |
1.2929 USDC |
887,964.4448 ADA |
1.2081 USDC |
1.1932 USDC |
1.3620 USDC |
1.3410 USDC |
| 2021-12-10 |
1.2740 USDC |
807,717.3201 ADA |
1.2906 USDC |
1.1697 USDC |
1.3334 USDC |
1.2194 USDC |
| 2021-12-09 |
1.3296 USDC |
512,258.3983 ADA |
1.3983 USDC |
1.2922 USDC |
1.4091 USDC |
1.3090 USDC |
| 2021-12-08 |
1.3816 USDC |
338,279.1139 ADA |
1.3774 USDC |
1.3416 USDC |
1.4230 USDC |
1.4037 USDC |
| 2021-12-07 |
1.4318 USDC |
480,847.7840 ADA |
1.4208 USDC |
1.3745 USDC |
1.4799 USDC |
1.3771 USDC |
| 2021-12-06 |
1.3295 USDC |
503,979.6618 ADA |
1.3811 USDC |
1.2567 USDC |
1.4014 USDC |
1.3618 USDC |
| 2021-12-05 |
1.3679 USDC |
412,306.9843 ADA |
1.4253 USDC |
1.2882 USDC |
1.4762 USDC |
1.3740 USDC |
| 2021-12-04 |
1.3732 USDC |
1,329,684.1510 ADA |
1.5550 USDC |
1.1500 USDC |
1.5580 USDC |
1.4356 USDC |
| 2021-12-03 |
1.6130 USDC |
943,515.2467 ADA |
1.7201 USDC |
1.5226 USDC |
1.7295 USDC |
1.5759 USDC |
| 2021-12-02 |
1.6694 USDC |
721,600.8699 ADA |
1.5436 USDC |
1.5199 USDC |
1.7609 USDC |
1.7224 USDC |
| 2021-12-01 |
1.5870 USDC |
231,444.8974 ADA |
1.5521 USDC |
1.5435 USDC |
1.6239 USDC |
1.5641 USDC |
| 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 |