Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-15 |
0.7990 USDC |
757,741.6191 ADA |
0.8496 USDC |
0.6893 USDC |
0.9101 USDC |
0.8637 USDC |
| 2021-02-14 |
0.8619 USDC |
638,910.3245 ADA |
0.9143 USDC |
0.8100 USDC |
0.9200 USDC |
0.8450 USDC |
| 2021-02-13 |
0.8930 USDC |
456,291.7212 ADA |
0.9276 USDC |
0.8147 USDC |
0.9536 USDC |
0.9134 USDC |
| 2021-02-12 |
0.9116 USDC |
395,730.0306 ADA |
0.9312 USDC |
0.8575 USDC |
0.9480 USDC |
0.9238 USDC |
| 2021-02-11 |
0.9195 USDC |
1,372,573.9574 ADA |
0.9408 USDC |
0.8014 USDC |
0.9833 USDC |
0.9305 USDC |
| 2021-02-10 |
0.8418 USDC |
915,033.9261 ADA |
0.7080 USDC |
0.7080 USDC |
0.9516 USDC |
0.9405 USDC |
| 2021-02-09 |
0.6847 USDC |
508,846.7791 ADA |
0.6760 USDC |
0.6623 USDC |
0.7120 USDC |
0.7080 USDC |
| 2021-02-08 |
0.6763 USDC |
1,028,551.1693 ADA |
0.6670 USDC |
0.6330 USDC |
0.7243 USDC |
0.6762 USDC |
| 2021-02-07 |
0.6319 USDC |
1,113,738.1705 ADA |
0.6350 USDC |
0.5825 USDC |
0.7045 USDC |
0.6672 USDC |
| 2021-02-06 |
0.5863 USDC |
666,032.8646 ADA |
0.5379 USDC |
0.5220 USDC |
0.6668 USDC |
0.6350 USDC |
| 2021-02-05 |
0.5032 USDC |
440,232.1134 ADA |
0.4445 USDC |
0.4398 USDC |
0.5601 USDC |
0.5381 USDC |
| 2021-02-04 |
0.4329 USDC |
91,564.3051 ADA |
0.4440 USDC |
0.4225 USDC |
0.4502 USDC |
0.4445 USDC |