Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-06 |
1.5635 USDC |
747,167.9425 ADA |
1.4825 USDC |
1.3600 USDC |
1.7010 USDC |
1.6500 USDC |
| 2021-05-05 |
1.3901 USDC |
292,869.4781 ADA |
1.2688 USDC |
1.2607 USDC |
1.4965 USDC |
1.4819 USDC |
| 2021-05-04 |
1.3047 USDC |
240,670.8930 ADA |
1.3642 USDC |
1.2594 USDC |
1.3652 USDC |
1.2696 USDC |
| 2021-05-03 |
1.3509 USDC |
292,505.0434 ADA |
1.3221 USDC |
1.3200 USDC |
1.3801 USDC |
1.3563 USDC |
| 2021-05-02 |
1.3252 USDC |
161,290.4417 ADA |
1.3550 USDC |
1.2949 USDC |
1.3550 USDC |
1.3247 USDC |
| 2021-05-01 |
1.3458 USDC |
144,927.9691 ADA |
1.3542 USDC |
1.3151 USDC |
1.3682 USDC |
1.3520 USDC |
| 2021-04-30 |
1.3429 USDC |
266,143.3462 ADA |
1.3043 USDC |
1.2872 USDC |
1.3708 USDC |
1.3542 USDC |
| 2021-04-29 |
1.3272 USDC |
360,329.1681 ADA |
1.3399 USDC |
1.2000 USDC |
1.4129 USDC |
1.3043 USDC |
| 2021-04-28 |
1.2957 USDC |
422,774.2800 ADA |
1.3110 USDC |
1.2360 USDC |
1.3500 USDC |
1.3399 USDC |
| 2021-04-27 |
1.2824 USDC |
534,208.6201 ADA |
1.2335 USDC |
1.2259 USDC |
1.3333 USDC |
1.3109 USDC |
| 2021-04-26 |
1.2049 USDC |
317,395.5198 ADA |
1.0915 USDC |
1.0818 USDC |
1.2514 USDC |
1.2384 USDC |
| 2021-04-25 |
1.0991 USDC |
256,611.4667 ADA |
1.1016 USDC |
1.0212 USDC |
1.1458 USDC |
1.0915 USDC |
| 2021-04-24 |
1.1314 USDC |
490,845.1947 ADA |
1.1598 USDC |
1.0333 USDC |
1.1986 USDC |
1.1090 USDC |
| 2021-04-23 |
1.0538 USDC |
1,251,079.1641 ADA |
1.1452 USDC |
0.9225 USDC |
1.1682 USDC |
1.1585 USDC |
| 2021-04-22 |
1.2047 USDC |
246,612.8406 ADA |
1.2031 USDC |
1.1800 USDC |
1.2339 USDC |
1.2158 USDC |
| 2021-04-21 |
1.2541 USDC |
345,730.6786 ADA |
1.2711 USDC |
1.2002 USDC |
1.2870 USDC |
1.2017 USDC |
| 2021-04-20 |
1.1920 USDC |
375,525.1247 ADA |
1.2023 USDC |
1.1054 USDC |
1.2821 USDC |
1.2478 USDC |
| 2021-04-19 |
1.2531 USDC |
527,656.9360 ADA |
1.2803 USDC |
1.1719 USDC |
1.3279 USDC |
1.1988 USDC |
| 2021-04-18 |
1.1809 USDC |
1,480,277.5640 ADA |
1.3709 USDC |
1.0633 USDC |
1.3845 USDC |
1.2741 USDC |
| 2021-04-17 |
1.4017 USDC |
227,435.5248 ADA |
1.4186 USDC |
1.3599 USDC |
1.4582 USDC |
1.3915 USDC |
| 2021-04-16 |
1.4196 USDC |
490,459.0859 ADA |
1.4833 USDC |
1.3400 USDC |
1.5227 USDC |
1.4174 USDC |
| 2021-04-15 |
1.4644 USDC |
146,216.7780 ADA |
1.4570 USDC |
1.4120 USDC |
1.4951 USDC |
1.4812 USDC |
| 2021-04-14 |
1.4569 USDC |
1,153,181.7096 ADA |
1.4170 USDC |
1.3524 USDC |
1.5577 USDC |
1.4650 USDC |
| 2021-04-13 |
1.3742 USDC |
467,192.3935 ADA |
1.3213 USDC |
1.2838 USDC |
1.4360 USDC |
1.3960 USDC |
| 2021-04-12 |
1.3049 USDC |
203,495.6708 ADA |
1.2612 USDC |
1.2612 USDC |
1.3460 USDC |
1.2951 USDC |
| 2021-04-11 |
1.2383 USDC |
289,930.0168 ADA |
1.2180 USDC |
1.2003 USDC |
1.2874 USDC |
1.2658 USDC |
| 2021-04-10 |
1.2197 USDC |
148,038.4372 ADA |
1.2011 USDC |
1.1917 USDC |
1.2512 USDC |
1.2093 USDC |
| 2021-04-09 |
1.2086 USDC |
162,301.0265 ADA |
1.2156 USDC |
1.1904 USDC |
1.2298 USDC |
1.2033 USDC |
| 2021-04-08 |
1.2001 USDC |
158,248.6445 ADA |
1.1728 USDC |
1.1713 USDC |
1.2251 USDC |
1.2180 USDC |
| 2021-04-07 |
1.2029 USDC |
453,522.8376 ADA |
1.2612 USDC |
1.1549 USDC |
1.2885 USDC |
1.1809 USDC |
| 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 |