Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-18 |
0.3373 USDC |
32,938.7100 ADA |
0.3374 USDC |
0.3332 USDC |
0.3400 USDC |
0.3354 USDC |
| 2024-08-17 |
0.3315 USDC |
18,496.1500 ADA |
0.3293 USDC |
0.3276 USDC |
0.3384 USDC |
0.3343 USDC |
| 2024-08-16 |
0.3324 USDC |
146,004.5700 ADA |
0.3246 USDC |
0.3205 USDC |
0.3454 USDC |
0.3300 USDC |
| 2024-08-15 |
0.3334 USDC |
68,572.9900 ADA |
0.3363 USDC |
0.3224 USDC |
0.3418 USDC |
0.3225 USDC |
| 2024-08-14 |
0.3387 USDC |
61,023.1000 ADA |
0.3396 USDC |
0.3321 USDC |
0.3456 USDC |
0.3357 USDC |
| 2024-08-13 |
0.3338 USDC |
119,319.5700 ADA |
0.3377 USDC |
0.3300 USDC |
0.3447 USDC |
0.3401 USDC |
| 2024-08-12 |
0.3361 USDC |
183,903.0400 ADA |
0.3293 USDC |
0.3267 USDC |
0.3446 USDC |
0.3357 USDC |
| 2024-08-11 |
0.3479 USDC |
31,891.8800 ADA |
0.3460 USDC |
0.3368 USDC |
0.3563 USDC |
0.3368 USDC |
| 2024-08-10 |
0.3471 USDC |
19,400.2800 ADA |
0.3493 USDC |
0.3446 USDC |
0.3521 USDC |
0.3488 USDC |
| 2024-08-09 |
0.3470 USDC |
125,910.2000 ADA |
0.3507 USDC |
0.3372 USDC |
0.3544 USDC |
0.3470 USDC |
| 2024-08-08 |
0.3351 USDC |
107,844.5900 ADA |
0.3249 USDC |
0.3192 USDC |
0.3449 USDC |
0.3394 USDC |
| 2024-08-07 |
0.3291 USDC |
139,082.7500 ADA |
0.3308 USDC |
0.3162 USDC |
0.3411 USDC |
0.3261 USDC |
| 2024-08-06 |
0.3283 USDC |
164,577.9800 ADA |
0.3117 USDC |
0.3117 USDC |
0.3368 USDC |
0.3296 USDC |
| 2024-08-05 |
0.3055 USDC |
1,213,976.3700 ADA |
0.3451 USDC |
0.2758 USDC |
0.3456 USDC |
0.3120 USDC |
| 2024-08-04 |
0.3404 USDC |
225,431.1400 ADA |
0.3636 USDC |
0.3277 USDC |
0.3671 USDC |
0.3475 USDC |
| 2024-08-03 |
0.3605 USDC |
130,919.9000 ADA |
0.3626 USDC |
0.3490 USDC |
0.3725 USDC |
0.3600 USDC |
| 2024-08-02 |
0.3777 USDC |
217,191.0400 ADA |
0.3933 USDC |
0.3577 USDC |
0.3948 USDC |
0.3683 USDC |
| 2024-08-01 |
0.3821 USDC |
205,307.1700 ADA |
0.3885 USDC |
0.3683 USDC |
0.3953 USDC |
0.3900 USDC |
| 2024-07-31 |
0.4033 USDC |
48,402.3700 ADA |
0.4011 USDC |
0.3991 USDC |
0.4076 USDC |
0.4000 USDC |
| 2024-07-30 |
0.4020 USDC |
109,472.8600 ADA |
0.4030 USDC |
0.3941 USDC |
0.4073 USDC |
0.4009 USDC |
| 2024-07-29 |
0.4140 USDC |
73,760.8600 ADA |
0.4074 USDC |
0.4050 USDC |
0.4271 USDC |
0.4061 USDC |
| 2024-07-28 |
0.4186 USDC |
175,557.3700 ADA |
0.4177 USDC |
0.4069 USDC |
0.4394 USDC |
0.4074 USDC |
| 2024-07-27 |
0.4224 USDC |
47,154.2900 ADA |
0.4168 USDC |
0.4136 USDC |
0.4291 USDC |
0.4221 USDC |
| 2024-07-26 |
0.4103 USDC |
64,622.7300 ADA |
0.3946 USDC |
0.3946 USDC |
0.4194 USDC |
0.4181 USDC |
| 2024-07-25 |
0.3927 USDC |
241,416.9700 ADA |
0.4077 USDC |
0.3837 USDC |
0.4082 USDC |
0.3839 USDC |
| 2024-07-24 |
0.4125 USDC |
151,583.8500 ADA |
0.4102 USDC |
0.4063 USDC |
0.4212 USDC |
0.4066 USDC |
| 2024-07-23 |
0.4152 USDC |
105,452.7800 ADA |
0.4259 USDC |
0.4032 USDC |
0.4296 USDC |
0.4101 USDC |
| 2024-07-22 |
0.4358 USDC |
62,164.7500 ADA |
0.4483 USDC |
0.4285 USDC |
0.4503 USDC |
0.4295 USDC |
| 2024-07-21 |
0.4300 USDC |
111,816.8500 ADA |
0.4382 USDC |
0.4174 USDC |
0.4395 USDC |
0.4395 USDC |
| 2024-07-20 |
0.4339 USDC |
57,837.7500 ADA |
0.4394 USDC |
0.4278 USDC |
0.4418 USDC |
0.4352 USDC |
| 2024-07-19 |
0.4257 USDC |
152,615.0900 ADA |
0.4230 USDC |
0.4146 USDC |
0.4389 USDC |
0.4384 USDC |
| 2024-07-18 |
0.4361 USDC |
94,274.9800 ADA |
0.4379 USDC |
0.4203 USDC |
0.4496 USDC |
0.4203 USDC |
| 2024-07-17 |
0.4465 USDC |
119,184.9140 ADA |
0.4380 USDC |
0.4377 USDC |
0.4563 USDC |
0.4438 USDC |
| 2024-07-16 |
0.4404 USDC |
208,280.5700 ADA |
0.4449 USDC |
0.4269 USDC |
0.4527 USDC |
0.4429 USDC |
| 2024-07-15 |
0.4373 USDC |
227,957.2800 ADA |
0.4316 USDC |
0.4313 USDC |
0.4439 USDC |
0.4370 USDC |
| 2024-07-14 |
0.4322 USDC |
150,815.7100 ADA |
0.4425 USDC |
0.4250 USDC |
0.4450 USDC |
0.4324 USDC |
| 2024-07-13 |
0.4263 USDC |
221,099.4700 ADA |
0.4173 USDC |
0.4118 USDC |
0.4460 USDC |
0.4413 USDC |
| 2024-07-12 |
0.4053 USDC |
209,919.5100 ADA |
0.3961 USDC |
0.3933 USDC |
0.4179 USDC |
0.4129 USDC |
| 2024-07-11 |
0.3959 USDC |
150,707.6900 ADA |
0.3887 USDC |
0.3849 USDC |
0.4048 USDC |
0.3940 USDC |
| 2024-07-10 |
0.3830 USDC |
72,791.5800 ADA |
0.3741 USDC |
0.3721 USDC |
0.3875 USDC |
0.3834 USDC |
| 2024-07-09 |
0.3725 USDC |
79,641.0200 ADA |
0.3683 USDC |
0.3632 USDC |
0.3808 USDC |
0.3785 USDC |
| 2024-07-08 |
0.3623 USDC |
223,800.7300 ADA |
0.3452 USDC |
0.3307 USDC |
0.3799 USDC |
0.3693 USDC |