Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.4820 USDC |
48,740.6600 ADA |
0.4799 USDC |
0.4759 USDC |
0.4856 USDC |
0.4825 USDC |
| 2024-05-17 |
0.4733 USDC |
112,875.8800 ADA |
0.4586 USDC |
0.4554 USDC |
0.4905 USDC |
0.4829 USDC |
| 2024-05-16 |
0.4548 USDC |
48,962.0400 ADA |
0.4535 USDC |
0.4487 USDC |
0.4624 USDC |
0.4552 USDC |
| 2024-05-15 |
0.4504 USDC |
161,456.1900 ADA |
0.4285 USDC |
0.4259 USDC |
0.4602 USDC |
0.4524 USDC |
| 2024-05-14 |
0.4317 USDC |
153,804.9700 ADA |
0.4365 USDC |
0.4257 USDC |
0.4381 USDC |
0.4268 USDC |
| 2024-05-13 |
0.4406 USDC |
126,364.5400 ADA |
0.4378 USDC |
0.4252 USDC |
0.4527 USDC |
0.4410 USDC |
| 2024-05-12 |
0.4398 USDC |
38,433.3500 ADA |
0.4406 USDC |
0.4336 USDC |
0.4431 USDC |
0.4371 USDC |
| 2024-05-11 |
0.4436 USDC |
54,828.5700 ADA |
0.4479 USDC |
0.4379 USDC |
0.4508 USDC |
0.4389 USDC |
| 2024-05-10 |
0.4543 USDC |
51,000.2500 ADA |
0.4610 USDC |
0.4433 USDC |
0.4686 USDC |
0.4480 USDC |
| 2024-05-09 |
0.4552 USDC |
49,116.6000 ADA |
0.4518 USDC |
0.4474 USDC |
0.4635 USDC |
0.4580 USDC |
| 2024-05-08 |
0.4546 USDC |
109,244.4600 ADA |
0.4405 USDC |
0.4367 USDC |
0.4686 USDC |
0.4577 USDC |
| 2024-05-07 |
0.4513 USDC |
72,586.7300 ADA |
0.4536 USDC |
0.4457 USDC |
0.4563 USDC |
0.4474 USDC |
| 2024-05-06 |
0.4653 USDC |
70,379.3200 ADA |
0.4594 USDC |
0.4515 USDC |
0.4751 USDC |
0.4607 USDC |
| 2024-05-05 |
0.4567 USDC |
113,446.8500 ADA |
0.4625 USDC |
0.4520 USDC |
0.4654 USDC |
0.4565 USDC |
| 2024-05-04 |
0.4687 USDC |
25,679.4300 ADA |
0.4670 USDC |
0.4650 USDC |
0.4758 USDC |
0.4705 USDC |
| 2024-05-03 |
0.4593 USDC |
80,460.5800 ADA |
0.4600 USDC |
0.4466 USDC |
0.4732 USDC |
0.4675 USDC |
| 2024-05-02 |
0.4546 USDC |
110,831.7400 ADA |
0.4472 USDC |
0.4388 USDC |
0.4618 USDC |
0.4595 USDC |
| 2024-05-01 |
0.4375 USDC |
291,520.6100 ADA |
0.4422 USDC |
0.4184 USDC |
0.4580 USDC |
0.4473 USDC |
| 2024-04-30 |
0.4394 USDC |
95,781.6000 ADA |
0.4558 USDC |
0.4259 USDC |
0.4629 USDC |
0.4403 USDC |
| 2024-04-29 |
0.4550 USDC |
63,997.6300 ADA |
0.4609 USDC |
0.4465 USDC |
0.4638 USDC |
0.4570 USDC |
| 2024-04-28 |
0.4709 USDC |
55,109.6000 ADA |
0.4686 USDC |
0.4662 USDC |
0.4773 USDC |
0.4691 USDC |
| 2024-04-27 |
0.4567 USDC |
137,902.7500 ADA |
0.4636 USDC |
0.4447 USDC |
0.4692 USDC |
0.4655 USDC |
| 2024-04-26 |
0.4654 USDC |
63,292.4800 ADA |
0.4698 USDC |
0.4560 USDC |
0.4783 USDC |
0.4660 USDC |
| 2024-04-25 |
0.4695 USDC |
105,021.0900 ADA |
0.4753 USDC |
0.4624 USDC |
0.4793 USDC |
0.4751 USDC |
| 2024-04-24 |
0.4892 USDC |
72,021.4000 ADA |
0.5010 USDC |
0.4717 USDC |
0.5102 USDC |
0.4786 USDC |
| 2024-04-23 |
0.5118 USDC |
206,547.7700 ADA |
0.5172 USDC |
0.5019 USDC |
0.5209 USDC |
0.5042 USDC |
| 2024-04-22 |
0.5120 USDC |
54,485.4200 ADA |
0.5005 USDC |
0.4956 USDC |
0.5203 USDC |
0.5179 USDC |
| 2024-04-21 |
0.5020 USDC |
75,345.7000 ADA |
0.5053 USDC |
0.4880 USDC |
0.5126 USDC |
0.4982 USDC |
| 2024-04-20 |
0.4902 USDC |
228,438.1400 ADA |
0.4676 USDC |
0.4650 USDC |
0.5082 USDC |
0.5066 USDC |
| 2024-04-19 |
0.4540 USDC |
530,897.6400 ADA |
0.4564 USDC |
0.4232 USDC |
0.4758 USDC |
0.4719 USDC |
| 2024-04-18 |
0.4524 USDC |
245,063.2800 ADA |
0.4441 USDC |
0.4348 USDC |
0.4609 USDC |
0.4534 USDC |
| 2024-04-17 |
0.4472 USDC |
85,926.9000 ADA |
0.4576 USDC |
0.4277 USDC |
0.4641 USDC |
0.4543 USDC |
| 2024-04-16 |
0.4550 USDC |
297,965.7900 ADA |
0.4603 USDC |
0.4397 USDC |
0.4781 USDC |
0.4527 USDC |
| 2024-04-15 |
0.4674 USDC |
618,367.5100 ADA |
0.4673 USDC |
0.4392 USDC |
0.4953 USDC |
0.4528 USDC |
| 2024-04-14 |
0.4611 USDC |
651,914.8100 ADA |
0.4449 USDC |
0.4333 USDC |
0.4774 USDC |
0.4526 USDC |
| 2024-04-13 |
0.4427 USDC |
667,523.8200 ADA |
0.5020 USDC |
0.3935 USDC |
0.5160 USDC |
0.4428 USDC |
| 2024-04-12 |
0.4729 USDC |
1,612,856.3347 ADA |
0.5882 USDC |
0.3855 USDC |
0.5921 USDC |
0.5048 USDC |
| 2024-04-11 |
0.5858 USDC |
68,087.2700 ADA |
0.5844 USDC |
0.5759 USDC |
0.5942 USDC |
0.5845 USDC |
| 2024-04-10 |
0.5762 USDC |
105,784.2900 ADA |
0.5902 USDC |
0.5576 USDC |
0.5936 USDC |
0.5788 USDC |
| 2024-04-09 |
0.6078 USDC |
98,342.3700 ADA |
0.6136 USDC |
0.5922 USDC |
0.6236 USDC |
0.6023 USDC |
| 2024-04-08 |
0.6019 USDC |
116,263.7100 ADA |
0.5887 USDC |
0.5797 USDC |
0.6239 USDC |
0.6151 USDC |
| 2024-04-07 |
0.5877 USDC |
158,756.0000 ADA |
0.5840 USDC |
0.5809 USDC |
0.5966 USDC |
0.5886 USDC |
| 2024-04-06 |
0.5619 USDC |
735,127.8777 ADA |
0.5740 USDC |
0.5150 USDC |
0.5860 USDC |
0.5860 USDC |
| 2024-04-05 |
0.5715 USDC |
94,917.7600 ADA |
0.5831 USDC |
0.5599 USDC |
0.5850 USDC |
0.5723 USDC |
| 2024-04-04 |
0.5844 USDC |
137,073.4203 ADA |
0.5694 USDC |
0.5597 USDC |
0.5972 USDC |
0.5833 USDC |
| 2024-04-03 |
0.5842 USDC |
112,840.4450 ADA |
0.5823 USDC |
0.5629 USDC |
0.5947 USDC |
0.5737 USDC |
| 2024-04-02 |
0.5906 USDC |
270,756.1900 ADA |
0.6188 USDC |
0.5643 USDC |
0.6195 USDC |
0.5807 USDC |
| 2024-04-01 |
0.6235 USDC |
235,941.8500 ADA |
0.6496 USDC |
0.6054 USDC |
0.6511 USDC |
0.6206 USDC |
| 2024-03-31 |
0.6491 USDC |
42,688.5100 ADA |
0.6449 USDC |
0.6437 USDC |
0.6532 USDC |
0.6462 USDC |
| 2024-03-30 |
0.6564 USDC |
70,936.4200 ADA |
0.6665 USDC |
0.6464 USDC |
0.6691 USDC |
0.6505 USDC |