Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-06 |
1.2472 USDC |
441,522.3725 ADA |
1.2156 USDC |
1.1400 USDC |
1.3416 USDC |
1.2424 USDC |
| 2021-04-05 |
1.1931 USDC |
425,372.6948 ADA |
1.1829 USDC |
1.1630 USDC |
1.2154 USDC |
1.2105 USDC |
| 2021-04-04 |
1.1742 USDC |
108,008.8949 ADA |
1.1622 USDC |
1.1543 USDC |
1.1929 USDC |
1.1761 USDC |
| 2021-04-03 |
1.2080 USDC |
116,242.4716 ADA |
1.1900 USDC |
1.1584 USDC |
1.2382 USDC |
1.1677 USDC |
| 2021-04-02 |
1.2044 USDC |
124,119.7470 ADA |
1.1819 USDC |
1.1773 USDC |
1.2417 USDC |
1.1993 USDC |
| 2021-04-01 |
1.1892 USDC |
115,800.9671 ADA |
1.1902 USDC |
1.1733 USDC |
1.2060 USDC |
1.1819 USDC |
| 2021-03-31 |
1.1783 USDC |
151,597.5083 ADA |
1.2097 USDC |
1.1520 USDC |
1.2128 USDC |
1.1949 USDC |
| 2021-03-30 |
1.2068 USDC |
253,614.1059 ADA |
1.2045 USDC |
1.1866 USDC |
1.2341 USDC |
1.2115 USDC |
| 2021-03-29 |
1.1966 USDC |
380,509.6788 ADA |
1.1902 USDC |
1.1500 USDC |
1.2281 USDC |
1.2075 USDC |
| 2021-03-28 |
1.1851 USDC |
97,670.1475 ADA |
1.1734 USDC |
1.1673 USDC |
1.2187 USDC |
1.1871 USDC |
| 2021-03-27 |
1.1962 USDC |
142,457.9713 ADA |
1.2148 USDC |
1.1591 USDC |
1.2387 USDC |
1.1889 USDC |
| 2021-03-26 |
1.2057 USDC |
273,716.2365 ADA |
1.1016 USDC |
1.0980 USDC |
1.2833 USDC |
1.2002 USDC |
| 2021-03-25 |
1.1004 USDC |
339,907.0530 ADA |
1.0673 USDC |
1.0478 USDC |
1.1526 USDC |
1.1271 USDC |
| 2021-03-24 |
1.0923 USDC |
287,283.5694 ADA |
1.1147 USDC |
1.0398 USDC |
1.1618 USDC |
1.0654 USDC |
| 2021-03-23 |
1.1334 USDC |
361,474.0992 ADA |
1.1021 USDC |
1.0825 USDC |
1.1724 USDC |
1.1146 USDC |
| 2021-03-22 |
1.1354 USDC |
565,568.4775 ADA |
1.1865 USDC |
1.0704 USDC |
1.2070 USDC |
1.1201 USDC |
| 2021-03-21 |
1.2031 USDC |
176,946.5833 ADA |
1.1993 USDC |
1.1604 USDC |
1.2411 USDC |
1.1968 USDC |
| 2021-03-20 |
1.2576 USDC |
173,080.7563 ADA |
1.2935 USDC |
1.2271 USDC |
1.3090 USDC |
1.2300 USDC |
| 2021-03-19 |
1.2471 USDC |
524,702.9162 ADA |
1.2240 USDC |
1.1777 USDC |
1.3416 USDC |
1.3008 USDC |
| 2021-03-18 |
1.3600 USDC |
1,203,985.8298 ADA |
1.3868 USDC |
1.2256 USDC |
1.4721 USDC |
1.2480 USDC |
| 2021-03-17 |
1.3396 USDC |
1,892,840.6470 ADA |
1.2541 USDC |
1.1581 USDC |
1.4500 USDC |
1.3900 USDC |
| 2021-03-16 |
1.2015 USDC |
1,518,295.5423 ADA |
1.0304 USDC |
1.0020 USDC |
1.3987 USDC |
1.2362 USDC |
| 2021-03-15 |
1.0375 USDC |
363,229.4853 ADA |
1.0536 USDC |
1.0006 USDC |
1.0705 USDC |
1.0328 USDC |
| 2021-03-14 |
1.0795 USDC |
271,184.3507 ADA |
1.0993 USDC |
1.0623 USDC |
1.1008 USDC |
1.0815 USDC |
| 2021-03-13 |
1.0846 USDC |
469,022.7517 ADA |
1.0303 USDC |
0.9815 USDC |
1.1888 USDC |
1.1108 USDC |
| 2021-03-12 |
1.0692 USDC |
310,441.5631 ADA |
1.1234 USDC |
1.0251 USDC |
1.1262 USDC |
1.0350 USDC |
| 2021-03-11 |
1.1211 USDC |
241,687.6430 ADA |
1.1300 USDC |
1.1108 USDC |
1.1405 USDC |
1.1166 USDC |
| 2021-03-10 |
1.1536 USDC |
507,410.8536 ADA |
1.1996 USDC |
1.1173 USDC |
1.2072 USDC |
1.1524 USDC |
| 2021-03-09 |
1.1546 USDC |
390,632.7490 ADA |
1.1241 USDC |
1.1143 USDC |
1.2187 USDC |
1.1897 USDC |
| 2021-03-08 |
1.1394 USDC |
120,297.3457 ADA |
1.1367 USDC |
1.1072 USDC |
1.1788 USDC |
1.1120 USDC |
| 2021-03-07 |
1.1265 USDC |
374,615.6522 ADA |
1.1370 USDC |
1.1074 USDC |
1.1451 USDC |
1.1257 USDC |
| 2021-03-06 |
1.1064 USDC |
646,591.0548 ADA |
1.1602 USDC |
1.0300 USDC |
1.1828 USDC |
1.1074 USDC |
| 2021-03-05 |
1.0913 USDC |
606,357.5246 ADA |
1.1087 USDC |
1.0375 USDC |
1.1927 USDC |
1.1848 USDC |
| 2021-03-04 |
1.1340 USDC |
919,242.7757 ADA |
1.2134 USDC |
1.0686 USDC |
1.2339 USDC |
1.1108 USDC |
| 2021-03-03 |
1.2416 USDC |
201,830.9678 ADA |
1.2217 USDC |
1.2103 USDC |
1.2694 USDC |
1.2427 USDC |
| 2021-03-02 |
1.2336 USDC |
561,020.5906 ADA |
1.2988 USDC |
1.1816 USDC |
1.3035 USDC |
1.2013 USDC |
| 2021-03-01 |
1.2822 USDC |
574,962.7651 ADA |
1.3141 USDC |
1.2305 USDC |
1.3500 USDC |
1.3006 USDC |
| 2021-02-28 |
1.2344 USDC |
1,607,621.3660 ADA |
1.3168 USDC |
1.1100 USDC |
1.3584 USDC |
1.3221 USDC |
| 2021-02-27 |
1.3431 USDC |
1,347,002.0857 ADA |
1.2437 USDC |
1.2292 USDC |
1.4850 USDC |
1.4205 USDC |
| 2021-02-26 |
1.1623 USDC |
1,543,011.3830 ADA |
1.0750 USDC |
0.9911 USDC |
1.2975 USDC |
1.2470 USDC |
| 2021-02-25 |
1.1064 USDC |
700,883.0353 ADA |
1.0525 USDC |
1.0128 USDC |
1.1768 USDC |
1.0750 USDC |
| 2021-02-24 |
0.9999 USDC |
829,542.7978 ADA |
0.9653 USDC |
0.8995 USDC |
1.0900 USDC |
1.0498 USDC |
| 2021-02-23 |
0.9646 USDC |
2,779,949.4726 ADA |
1.0992 USDC |
0.8157 USDC |
1.1400 USDC |
0.9633 USDC |
| 2021-02-22 |
0.9987 USDC |
1,395,562.4333 ADA |
1.0992 USDC |
0.8299 USDC |
1.1458 USDC |
1.0992 USDC |
| 2021-02-21 |
1.1067 USDC |
396,788.3667 ADA |
1.1152 USDC |
1.0680 USDC |
1.1494 USDC |
1.0996 USDC |
| 2021-02-20 |
1.0909 USDC |
1,314,971.8801 ADA |
0.9269 USDC |
0.9145 USDC |
1.2000 USDC |
1.1152 USDC |
| 2021-02-19 |
0.9196 USDC |
327,666.2774 ADA |
0.9147 USDC |
0.8795 USDC |
0.9480 USDC |
0.9269 USDC |
| 2021-02-18 |
0.9300 USDC |
749,167.2962 ADA |
0.8939 USDC |
0.8926 USDC |
0.9568 USDC |
0.9145 USDC |
| 2021-02-17 |
0.8653 USDC |
435,514.1700 ADA |
0.8736 USDC |
0.8215 USDC |
0.8976 USDC |
0.8939 USDC |
| 2021-02-16 |
0.8748 USDC |
388,120.3123 ADA |
0.8581 USDC |
0.8351 USDC |
0.9048 USDC |
0.8700 USDC |