Identifier on Kraken: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-08 |
0.8366 USDC |
559,179.0829 ADA |
0.8220 USDC |
0.8087 USDC |
0.8510 USDC |
0.8386 USDC |
| 2025-10-07 |
0.8559 USDC |
112,454.6946 ADA |
0.8757 USDC |
0.8492 USDC |
0.8767 USDC |
0.8584 USDC |
| 2025-10-06 |
0.8648 USDC |
500,525.8452 ADA |
0.8343 USDC |
0.8326 USDC |
0.8813 USDC |
0.8755 USDC |
| 2025-10-05 |
0.8655 USDC |
397,790.8446 ADA |
0.8399 USDC |
0.8364 USDC |
0.8823 USDC |
0.8440 USDC |
| 2025-10-04 |
0.8446 USDC |
415,667.2709 ADA |
0.8662 USDC |
0.8340 USDC |
0.8689 USDC |
0.8371 USDC |
| 2025-10-03 |
0.8595 USDC |
289,329.3975 ADA |
0.8703 USDC |
0.8506 USDC |
0.8703 USDC |
0.8521 USDC |
| 2025-10-02 |
0.8558 USDC |
1,027,634.7468 ADA |
0.8510 USDC |
0.8373 USDC |
0.8774 USDC |
0.8774 USDC |
| 2025-10-01 |
0.8349 USDC |
464,503.8818 ADA |
0.8083 USDC |
0.7993 USDC |
0.8474 USDC |
0.8440 USDC |
| 2025-09-30 |
0.8000 USDC |
95,265.7441 ADA |
0.8060 USDC |
0.7970 USDC |
0.8079 USDC |
0.8010 USDC |
| 2025-09-29 |
0.8006 USDC |
649,715.4058 ADA |
0.8076 USDC |
0.7887 USDC |
0.8160 USDC |
0.8067 USDC |
| 2025-09-28 |
0.7761 USDC |
223,543.2799 ADA |
0.7804 USDC |
0.7651 USDC |
0.7970 USDC |
0.7957 USDC |
| 2025-09-27 |
0.7896 USDC |
73,576.5323 ADA |
0.7922 USDC |
0.7773 USDC |
0.7941 USDC |
0.7843 USDC |
| 2025-09-26 |
0.7667 USDC |
258,508.5158 ADA |
0.7643 USDC |
0.7629 USDC |
0.7815 USDC |
0.7769 USDC |
| 2025-09-25 |
0.7796 USDC |
1,556,558.7762 ADA |
0.8116 USDC |
0.7549 USDC |
0.8123 USDC |
0.7616 USDC |
| 2025-09-24 |
0.8200 USDC |
504,712.7624 ADA |
0.8070 USDC |
0.7910 USDC |
0.8299 USDC |
0.8156 USDC |
| 2025-09-23 |
0.8219 USDC |
105,363.4933 ADA |
0.8262 USDC |
0.8044 USDC |
0.8298 USDC |
0.8227 USDC |
| 2025-09-22 |
0.8227 USDC |
2,176,911.8233 ADA |
0.8870 USDC |
0.7870 USDC |
0.8870 USDC |
0.8201 USDC |
| 2025-09-21 |
0.8862 USDC |
294,620.5730 ADA |
0.8937 USDC |
0.8777 USDC |
0.9030 USDC |
0.8884 USDC |
| 2025-09-20 |
0.8972 USDC |
92,343.1852 ADA |
0.8911 USDC |
0.8887 USDC |
0.9063 USDC |
0.8983 USDC |
| 2025-09-19 |
0.9081 USDC |
745,175.8038 ADA |
0.9256 USDC |
0.8870 USDC |
0.9368 USDC |
0.8884 USDC |
| 2025-09-18 |
0.9199 USDC |
744,492.3946 ADA |
0.9149 USDC |
0.9004 USDC |
0.9385 USDC |
0.9210 USDC |
| 2025-09-17 |
0.8759 USDC |
106,211.0327 ADA |
0.8800 USDC |
0.8689 USDC |
0.8880 USDC |
0.8719 USDC |
| 2025-09-16 |
0.8684 USDC |
97,040.7186 ADA |
0.8632 USDC |
0.8550 USDC |
0.8742 USDC |
0.8699 USDC |
| 2025-09-15 |
0.8769 USDC |
484,377.5616 ADA |
0.8882 USDC |
0.8533 USDC |
0.9031 USDC |
0.8625 USDC |
| 2025-09-14 |
0.8941 USDC |
1,139,711.3251 ADA |
0.9306 USDC |
0.8806 USDC |
0.9306 USDC |
0.8919 USDC |
| 2025-09-13 |
0.9379 USDC |
1,348,485.9167 ADA |
0.9176 USDC |
0.9155 USDC |
0.9538 USDC |
0.9311 USDC |
| 2025-09-12 |
0.8989 USDC |
2,023,508.2459 ADA |
0.8934 USDC |
0.8834 USDC |
0.9179 USDC |
0.9160 USDC |
| 2025-09-11 |
0.8853 USDC |
379,989.8974 ADA |
0.8858 USDC |
0.8660 USDC |
0.8970 USDC |
0.8822 USDC |
| 2025-09-10 |
0.8808 USDC |
379,958.5808 ADA |
0.8623 USDC |
0.8614 USDC |
0.8959 USDC |
0.8761 USDC |
| 2025-09-09 |
0.8780 USDC |
1,836,583.6457 ADA |
0.8659 USDC |
0.8535 USDC |
0.8934 USDC |
0.8604 USDC |
| 2025-09-08 |
0.8585 USDC |
1,799,151.9481 ADA |
0.8350 USDC |
0.8311 USDC |
0.8688 USDC |
0.8656 USDC |
| 2025-09-07 |
0.8308 USDC |
70,360.3992 ADA |
0.8213 USDC |
0.8213 USDC |
0.8371 USDC |
0.8365 USDC |
| 2025-09-06 |
0.8226 USDC |
78,441.7949 ADA |
0.8309 USDC |
0.8146 USDC |
0.8355 USDC |
0.8200 USDC |
| 2025-09-05 |
0.8306 USDC |
710,252.2239 ADA |
0.8108 USDC |
0.8067 USDC |
0.8484 USDC |
0.8253 USDC |
| 2025-09-04 |
0.8323 USDC |
684,465.4899 ADA |
0.8374 USDC |
0.8059 USDC |
0.8450 USDC |
0.8107 USDC |
| 2025-09-03 |
0.8366 USDC |
295,162.1697 ADA |
0.8350 USDC |
0.8264 USDC |
0.8431 USDC |
0.8366 USDC |
| 2025-09-02 |
0.8215 USDC |
841,975.3925 ADA |
0.8020 USDC |
0.7999 USDC |
0.8329 USDC |
0.8299 USDC |
| 2025-09-01 |
0.8136 USDC |
710,269.0874 ADA |
0.8106 USDC |
0.7960 USDC |
0.8432 USDC |
0.8060 USDC |
| 2025-08-31 |
0.8282 USDC |
646,341.9861 ADA |
0.8255 USDC |
0.8180 USDC |
0.8371 USDC |
0.8283 USDC |
| 2025-08-30 |
0.8331 USDC |
505,490.8381 ADA |
0.8266 USDC |
0.8062 USDC |
0.8436 USDC |
0.8227 USDC |
| 2025-08-29 |
0.8349 USDC |
1,495,159.9293 ADA |
0.8571 USDC |
0.8165 USDC |
0.8650 USDC |
0.8286 USDC |
| 2025-08-28 |
0.8685 USDC |
1,263,450.1272 ADA |
0.8510 USDC |
0.8460 USDC |
0.8786 USDC |
0.8543 USDC |
| 2025-08-27 |
0.8645 USDC |
898,179.8484 ADA |
0.8646 USDC |
0.8510 USDC |
0.8781 USDC |
0.8658 USDC |
| 2025-08-26 |
0.8383 USDC |
904,051.0673 ADA |
0.8369 USDC |
0.8281 USDC |
0.8559 USDC |
0.8472 USDC |
| 2025-08-25 |
0.8749 USDC |
2,393,487.5652 ADA |
0.9100 USDC |
0.8307 USDC |
0.9261 USDC |
0.8359 USDC |
| 2025-08-24 |
0.9309 USDC |
2,785,086.8983 ADA |
0.9158 USDC |
0.8887 USDC |
0.9648 USDC |
0.9078 USDC |
| 2025-08-23 |
0.9145 USDC |
750,569.9982 ADA |
0.9313 USDC |
0.8910 USDC |
0.9372 USDC |
0.9127 USDC |
| 2025-08-22 |
0.8884 USDC |
2,415,769.8590 ADA |
0.8559 USDC |
0.8229 USDC |
0.9346 USDC |
0.9346 USDC |
| 2025-08-21 |
0.8663 USDC |
444,155.0975 ADA |
0.8805 USDC |
0.8516 USDC |
0.8915 USDC |
0.8531 USDC |
| 2025-08-20 |
0.8633 USDC |
704,251.2660 ADA |
0.8499 USDC |
0.8386 USDC |
0.8863 USDC |
0.8863 USDC |