Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-07 |
0.3600 USDC |
74,958.3600 ADA |
0.3579 USDC |
0.3538 USDC |
0.3682 USDC |
0.3585 USDC |
| 2024-10-06 |
0.3522 USDC |
47,321.7000 ADA |
0.3504 USDC |
0.3481 USDC |
0.3551 USDC |
0.3531 USDC |
| 2024-10-05 |
0.3524 USDC |
28,035.3300 ADA |
0.3518 USDC |
0.3486 USDC |
0.3555 USDC |
0.3493 USDC |
| 2024-10-04 |
0.3539 USDC |
350,126.1100 ADA |
0.3453 USDC |
0.3434 USDC |
0.3555 USDC |
0.3529 USDC |
| 2024-10-03 |
0.3372 USDC |
84,817.5700 ADA |
0.3431 USDC |
0.3301 USDC |
0.3493 USDC |
0.3410 USDC |
| 2024-10-02 |
0.3534 USDC |
149,507.7000 ADA |
0.3508 USDC |
0.3358 USDC |
0.3624 USDC |
0.3414 USDC |
| 2024-10-01 |
0.3649 USDC |
217,806.8200 ADA |
0.3732 USDC |
0.3424 USDC |
0.3857 USDC |
0.3531 USDC |
| 2024-09-30 |
0.3873 USDC |
83,610.9900 ADA |
0.3962 USDC |
0.3781 USDC |
0.3962 USDC |
0.3806 USDC |
| 2024-09-29 |
0.3991 USDC |
49,771.8700 ADA |
0.3998 USDC |
0.3934 USDC |
0.4040 USDC |
0.4010 USDC |
| 2024-09-28 |
0.3998 USDC |
83,384.9000 ADA |
0.4022 USDC |
0.3925 USDC |
0.4057 USDC |
0.3998 USDC |
| 2024-09-27 |
0.4056 USDC |
108,876.9800 ADA |
0.4021 USDC |
0.3997 USDC |
0.4156 USDC |
0.4016 USDC |
| 2024-09-26 |
0.3942 USDC |
190,935.3500 ADA |
0.3805 USDC |
0.3781 USDC |
0.4038 USDC |
0.4013 USDC |
| 2024-09-25 |
0.3854 USDC |
85,755.5500 ADA |
0.3886 USDC |
0.3802 USDC |
0.3937 USDC |
0.3823 USDC |
| 2024-09-24 |
0.3763 USDC |
248,917.4900 ADA |
0.3625 USDC |
0.3589 USDC |
0.3866 USDC |
0.3855 USDC |
| 2024-09-23 |
0.3551 USDC |
71,972.7200 ADA |
0.3500 USDC |
0.3458 USDC |
0.3625 USDC |
0.3625 USDC |
| 2024-09-22 |
0.3499 USDC |
57,469.9700 ADA |
0.3591 USDC |
0.3448 USDC |
0.3592 USDC |
0.3500 USDC |
| 2024-09-21 |
0.3563 USDC |
70,239.3200 ADA |
0.3517 USDC |
0.3508 USDC |
0.3597 USDC |
0.3561 USDC |
| 2024-09-20 |
0.3528 USDC |
418,530.9074 ADA |
0.3503 USDC |
0.3211 USDC |
0.3611 USDC |
0.3520 USDC |
| 2024-09-19 |
0.3514 USDC |
177,460.0300 ADA |
0.3443 USDC |
0.3443 USDC |
0.3561 USDC |
0.3522 USDC |
| 2024-09-18 |
0.3332 USDC |
41,175.4800 ADA |
0.3333 USDC |
0.3277 USDC |
0.3396 USDC |
0.3359 USDC |
| 2024-09-17 |
0.3376 USDC |
109,337.1300 ADA |
0.3294 USDC |
0.3286 USDC |
0.3430 USDC |
0.3340 USDC |
| 2024-09-16 |
0.3349 USDC |
261,102.2600 ADA |
0.3379 USDC |
0.3272 USDC |
0.3456 USDC |
0.3296 USDC |
| 2024-09-15 |
0.3468 USDC |
56,741.4400 ADA |
0.3537 USDC |
0.3418 USDC |
0.3561 USDC |
0.3427 USDC |
| 2024-09-14 |
0.3565 USDC |
39,877.2100 ADA |
0.3617 USDC |
0.3514 USDC |
0.3617 USDC |
0.3536 USDC |
| 2024-09-13 |
0.3578 USDC |
55,243.5100 ADA |
0.3552 USDC |
0.3504 USDC |
0.3647 USDC |
0.3604 USDC |
| 2024-09-12 |
0.3570 USDC |
141,584.5900 ADA |
0.3535 USDC |
0.3526 USDC |
0.3613 USDC |
0.3542 USDC |
| 2024-09-11 |
0.3389 USDC |
113,977.2600 ADA |
0.3426 USDC |
0.3300 USDC |
0.3489 USDC |
0.3474 USDC |
| 2024-09-10 |
0.3420 USDC |
63,377.4000 ADA |
0.3437 USDC |
0.3376 USDC |
0.3454 USDC |
0.3443 USDC |
| 2024-09-09 |
0.3434 USDC |
55,163.1000 ADA |
0.3393 USDC |
0.3380 USDC |
0.3488 USDC |
0.3464 USDC |
| 2024-09-08 |
0.3383 USDC |
96,881.8200 ADA |
0.3254 USDC |
0.3242 USDC |
0.3406 USDC |
0.3360 USDC |
| 2024-09-07 |
0.3213 USDC |
29,941.6500 ADA |
0.3150 USDC |
0.3148 USDC |
0.3276 USDC |
0.3258 USDC |
| 2024-09-06 |
0.3207 USDC |
69,956.0100 ADA |
0.3240 USDC |
0.3134 USDC |
0.3315 USDC |
0.3134 USDC |
| 2024-09-05 |
0.3285 USDC |
134,809.8200 ADA |
0.3227 USDC |
0.3197 USDC |
0.3397 USDC |
0.3258 USDC |
| 2024-09-04 |
0.3179 USDC |
257,068.8400 ADA |
0.3187 USDC |
0.3052 USDC |
0.3370 USDC |
0.3227 USDC |
| 2024-09-03 |
0.3269 USDC |
54,950.9500 ADA |
0.3350 USDC |
0.3196 USDC |
0.3395 USDC |
0.3231 USDC |
| 2024-09-02 |
0.3312 USDC |
48,137.6200 ADA |
0.3328 USDC |
0.3251 USDC |
0.3359 USDC |
0.3306 USDC |
| 2024-09-01 |
0.3383 USDC |
110,897.9500 ADA |
0.3442 USDC |
0.3294 USDC |
0.3444 USDC |
0.3300 USDC |
| 2024-08-31 |
0.3474 USDC |
134,095.0700 ADA |
0.3462 USDC |
0.3450 USDC |
0.3500 USDC |
0.3450 USDC |
| 2024-08-30 |
0.3510 USDC |
243,079.8400 ADA |
0.3582 USDC |
0.3376 USDC |
0.3618 USDC |
0.3474 USDC |
| 2024-08-29 |
0.3575 USDC |
89,601.2000 ADA |
0.3513 USDC |
0.3493 USDC |
0.3676 USDC |
0.3552 USDC |
| 2024-08-28 |
0.3512 USDC |
88,213.5500 ADA |
0.3500 USDC |
0.3410 USDC |
0.3604 USDC |
0.3498 USDC |
| 2024-08-27 |
0.3648 USDC |
64,491.0800 ADA |
0.3682 USDC |
0.3606 USDC |
0.3725 USDC |
0.3650 USDC |
| 2024-08-26 |
0.3779 USDC |
158,004.2400 ADA |
0.3853 USDC |
0.3665 USDC |
0.3878 USDC |
0.3674 USDC |
| 2024-08-25 |
0.3852 USDC |
225,199.7900 ADA |
0.3935 USDC |
0.3781 USDC |
0.3935 USDC |
0.3856 USDC |
| 2024-08-24 |
0.3943 USDC |
129,704.9500 ADA |
0.3916 USDC |
0.3881 USDC |
0.4014 USDC |
0.3939 USDC |
| 2024-08-23 |
0.3833 USDC |
236,945.4600 ADA |
0.3770 USDC |
0.3742 USDC |
0.3928 USDC |
0.3898 USDC |
| 2024-08-22 |
0.3708 USDC |
163,593.8200 ADA |
0.3695 USDC |
0.3646 USDC |
0.3757 USDC |
0.3746 USDC |
| 2024-08-21 |
0.3635 USDC |
182,103.8700 ADA |
0.3453 USDC |
0.3427 USDC |
0.3776 USDC |
0.3710 USDC |
| 2024-08-20 |
0.3419 USDC |
78,515.4700 ADA |
0.3377 USDC |
0.3359 USDC |
0.3482 USDC |
0.3447 USDC |
| 2024-08-19 |
0.3332 USDC |
52,943.5700 ADA |
0.3339 USDC |
0.3283 USDC |
0.3376 USDC |
0.3359 USDC |