Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-07 |
0.3600 USDC |
92,300.9800 ADA |
0.3697 USDC |
0.3481 USDC |
0.3710 USDC |
0.3506 USDC |
| 2024-07-06 |
0.3592 USDC |
182,474.3300 ADA |
0.3493 USDC |
0.3467 USDC |
0.3729 USDC |
0.3717 USDC |
| 2024-07-05 |
0.3401 USDC |
413,724.6487 ADA |
0.3609 USDC |
0.3172 USDC |
0.3609 USDC |
0.3497 USDC |
| 2024-07-04 |
0.3886 USDC |
342,637.8400 ADA |
0.4061 USDC |
0.3736 USDC |
0.4131 USDC |
0.3760 USDC |
| 2024-07-03 |
0.4056 USDC |
589,914.6800 ADA |
0.4191 USDC |
0.3983 USDC |
0.4225 USDC |
0.4032 USDC |
| 2024-07-02 |
0.4117 USDC |
65,877.6900 ADA |
0.4035 USDC |
0.4034 USDC |
0.4181 USDC |
0.4170 USDC |
| 2024-07-01 |
0.3997 USDC |
203,858.8100 ADA |
0.3933 USDC |
0.3933 USDC |
0.4080 USDC |
0.4020 USDC |
| 2024-06-30 |
0.3843 USDC |
78,024.7600 ADA |
0.3828 USDC |
0.3780 USDC |
0.3880 USDC |
0.3840 USDC |
| 2024-06-29 |
0.3954 USDC |
133,843.3600 ADA |
0.3853 USDC |
0.3853 USDC |
0.4030 USDC |
0.3857 USDC |
| 2024-06-28 |
0.3902 USDC |
222,977.6100 ADA |
0.3902 USDC |
0.3846 USDC |
0.3960 USDC |
0.3943 USDC |
| 2024-06-27 |
0.3847 USDC |
113,764.8500 ADA |
0.3846 USDC |
0.3781 USDC |
0.3935 USDC |
0.3910 USDC |
| 2024-06-26 |
0.3896 USDC |
241,671.1500 ADA |
0.3912 USDC |
0.3828 USDC |
0.3962 USDC |
0.3883 USDC |
| 2024-06-25 |
0.3856 USDC |
126,564.2200 ADA |
0.3776 USDC |
0.3772 USDC |
0.3971 USDC |
0.3930 USDC |
| 2024-06-24 |
0.3711 USDC |
161,578.3400 ADA |
0.3790 USDC |
0.3611 USDC |
0.3810 USDC |
0.3780 USDC |
| 2024-06-23 |
0.3844 USDC |
193,601.0400 ADA |
0.3843 USDC |
0.3783 USDC |
0.3928 USDC |
0.3847 USDC |
| 2024-06-22 |
0.3823 USDC |
290,967.4000 ADA |
0.3751 USDC |
0.3714 USDC |
0.3903 USDC |
0.3848 USDC |
| 2024-06-21 |
0.3819 USDC |
289,663.7000 ADA |
0.3835 USDC |
0.3711 USDC |
0.3904 USDC |
0.3793 USDC |
| 2024-06-20 |
0.3854 USDC |
238,257.6500 ADA |
0.3853 USDC |
0.3773 USDC |
0.3970 USDC |
0.3845 USDC |
| 2024-06-19 |
0.3887 USDC |
176,710.0300 ADA |
0.3833 USDC |
0.3804 USDC |
0.3976 USDC |
0.3870 USDC |
| 2024-06-18 |
0.3770 USDC |
214,679.1457 ADA |
0.4009 USDC |
0.3572 USDC |
0.4018 USDC |
0.3749 USDC |
| 2024-06-17 |
0.4014 USDC |
155,883.2300 ADA |
0.4155 USDC |
0.3901 USDC |
0.4205 USDC |
0.4196 USDC |
| 2024-06-16 |
0.4154 USDC |
27,747.5900 ADA |
0.4133 USDC |
0.4096 USDC |
0.4186 USDC |
0.4158 USDC |
| 2024-06-15 |
0.4121 USDC |
26,478.9600 ADA |
0.4113 USDC |
0.4084 USDC |
0.4150 USDC |
0.4138 USDC |
| 2024-06-14 |
0.4112 USDC |
121,598.5100 ADA |
0.4192 USDC |
0.3983 USDC |
0.4238 USDC |
0.4049 USDC |
| 2024-06-13 |
0.4289 USDC |
96,486.4200 ADA |
0.4363 USDC |
0.4192 USDC |
0.4383 USDC |
0.4219 USDC |
| 2024-06-12 |
0.4361 USDC |
126,027.3200 ADA |
0.4195 USDC |
0.4150 USDC |
0.4441 USDC |
0.4391 USDC |
| 2024-06-11 |
0.4272 USDC |
344,704.6400 ADA |
0.4408 USDC |
0.4130 USDC |
0.4417 USDC |
0.4206 USDC |
| 2024-06-10 |
0.4431 USDC |
87,745.0300 ADA |
0.4443 USDC |
0.4351 USDC |
0.4508 USDC |
0.4391 USDC |
| 2024-06-09 |
0.4395 USDC |
30,424.2400 ADA |
0.4364 USDC |
0.4323 USDC |
0.4460 USDC |
0.4446 USDC |
| 2024-06-08 |
0.4398 USDC |
54,614.0100 ADA |
0.4488 USDC |
0.4325 USDC |
0.4488 USDC |
0.4338 USDC |
| 2024-06-07 |
0.4533 USDC |
306,329.6700 ADA |
0.4574 USDC |
0.4235 USDC |
0.4895 USDC |
0.4476 USDC |
| 2024-06-06 |
0.4563 USDC |
102,140.8300 ADA |
0.4612 USDC |
0.4529 USDC |
0.4632 USDC |
0.4566 USDC |
| 2024-06-05 |
0.4605 USDC |
36,822.1500 ADA |
0.4625 USDC |
0.4573 USDC |
0.4651 USDC |
0.4633 USDC |
| 2024-06-04 |
0.4578 USDC |
86,726.4800 ADA |
0.4586 USDC |
0.4527 USDC |
0.4654 USDC |
0.4595 USDC |
| 2024-06-03 |
0.4538 USDC |
43,571.0800 ADA |
0.4446 USDC |
0.4430 USDC |
0.4626 USDC |
0.4596 USDC |
| 2024-06-02 |
0.4493 USDC |
84,154.7800 ADA |
0.4496 USDC |
0.4407 USDC |
0.4533 USDC |
0.4472 USDC |
| 2024-06-01 |
0.4480 USDC |
21,574.9400 ADA |
0.4455 USDC |
0.4449 USDC |
0.4499 USDC |
0.4499 USDC |
| 2024-05-31 |
0.4492 USDC |
67,077.6000 ADA |
0.4462 USDC |
0.4437 USDC |
0.4552 USDC |
0.4487 USDC |
| 2024-05-30 |
0.4484 USDC |
96,274.0300 ADA |
0.4511 USDC |
0.4431 USDC |
0.4549 USDC |
0.4497 USDC |
| 2024-05-29 |
0.4571 USDC |
68,319.2900 ADA |
0.4587 USDC |
0.4507 USDC |
0.4634 USDC |
0.4519 USDC |
| 2024-05-28 |
0.4560 USDC |
104,060.4900 ADA |
0.4678 USDC |
0.4497 USDC |
0.4685 USDC |
0.4581 USDC |
| 2024-05-27 |
0.4674 USDC |
95,534.8300 ADA |
0.4600 USDC |
0.4567 USDC |
0.4743 USDC |
0.4656 USDC |
| 2024-05-26 |
0.4604 USDC |
39,052.1800 ADA |
0.4620 USDC |
0.4550 USDC |
0.4626 USDC |
0.4600 USDC |
| 2024-05-25 |
0.4611 USDC |
23,338.5100 ADA |
0.4597 USDC |
0.4575 USDC |
0.4643 USDC |
0.4605 USDC |
| 2024-05-24 |
0.4610 USDC |
44,642.4800 ADA |
0.4640 USDC |
0.4541 USDC |
0.4691 USDC |
0.4589 USDC |
| 2024-05-23 |
0.4616 USDC |
453,059.7100 ADA |
0.4843 USDC |
0.4429 USDC |
0.4882 USDC |
0.4623 USDC |
| 2024-05-22 |
0.4850 USDC |
63,642.7500 ADA |
0.4943 USDC |
0.4750 USDC |
0.4972 USDC |
0.4807 USDC |
| 2024-05-21 |
0.5015 USDC |
135,365.6800 ADA |
0.5033 USDC |
0.4932 USDC |
0.5170 USDC |
0.4941 USDC |
| 2024-05-20 |
0.4746 USDC |
142,131.2800 ADA |
0.4668 USDC |
0.4608 USDC |
0.4940 USDC |
0.4929 USDC |
| 2024-05-19 |
0.4732 USDC |
178,860.0100 ADA |
0.4804 USDC |
0.4650 USDC |
0.4836 USDC |
0.4676 USDC |