Identifier on Kraken: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.7283 USDC |
693,623.3659 ADA |
0.7562 USDC |
0.7180 USDC |
0.7643 USDC |
0.7274 USDC |
| 2025-05-18 |
0.7622 USDC |
3,736,425.9915 ADA |
0.7424 USDC |
0.7311 USDC |
0.7756 USDC |
0.7317 USDC |
| 2025-05-17 |
0.7502 USDC |
859,604.0339 ADA |
0.7600 USDC |
0.7290 USDC |
0.7808 USDC |
0.7434 USDC |
| 2025-05-16 |
0.7794 USDC |
531,950.8101 ADA |
0.7632 USDC |
0.7608 USDC |
0.7873 USDC |
0.7705 USDC |
| 2025-05-15 |
0.7730 USDC |
1,031,456.8361 ADA |
0.8021 USDC |
0.7460 USDC |
0.8092 USDC |
0.7590 USDC |
| 2025-05-14 |
0.8152 USDC |
504,167.8691 ADA |
0.8298 USDC |
0.8000 USDC |
0.8318 USDC |
0.8055 USDC |
| 2025-05-13 |
0.7989 USDC |
1,501,615.3831 ADA |
0.8171 USDC |
0.7729 USDC |
0.8420 USDC |
0.8307 USDC |
| 2025-05-12 |
0.8432 USDC |
4,173,583.2335 ADA |
0.8116 USDC |
0.7815 USDC |
0.8631 USDC |
0.8041 USDC |
| 2025-05-11 |
0.8114 USDC |
835,344.6755 ADA |
0.8391 USDC |
0.7827 USDC |
0.8451 USDC |
0.7930 USDC |
| 2025-05-10 |
0.8109 USDC |
839,404.0053 ADA |
0.7778 USDC |
0.7714 USDC |
0.8390 USDC |
0.8161 USDC |
| 2025-05-09 |
0.7779 USDC |
2,717,681.1501 ADA |
0.7677 USDC |
0.7546 USDC |
0.8186 USDC |
0.7870 USDC |
| 2025-05-08 |
0.7442 USDC |
2,503,564.4068 ADA |
0.6706 USDC |
0.6706 USDC |
0.7700 USDC |
0.7577 USDC |
| 2025-05-07 |
0.6733 USDC |
3,987,361.3235 ADA |
0.6800 USDC |
0.6558 USDC |
0.6867 USDC |
0.6692 USDC |
| 2025-05-06 |
0.6549 USDC |
248,251.6218 ADA |
0.6631 USDC |
0.6436 USDC |
0.6658 USDC |
0.6554 USDC |
| 2025-05-05 |
0.6679 USDC |
325,628.7543 ADA |
0.6751 USDC |
0.6553 USDC |
0.6913 USDC |
0.6709 USDC |
| 2025-05-04 |
0.6882 USDC |
911,229.2474 ADA |
0.6983 USDC |
0.6800 USDC |
0.7139 USDC |
0.6845 USDC |
| 2025-05-03 |
0.7209 USDC |
316,261.4337 ADA |
0.6981 USDC |
0.6943 USDC |
0.7294 USDC |
0.7127 USDC |
| 2025-05-02 |
0.7084 USDC |
600,225.3946 ADA |
0.7059 USDC |
0.6899 USDC |
0.7243 USDC |
0.6933 USDC |
| 2025-05-01 |
0.6957 USDC |
148,835.0430 ADA |
0.6847 USDC |
0.6847 USDC |
0.7083 USDC |
0.7074 USDC |
| 2025-04-30 |
0.6982 USDC |
99,453.3217 ADA |
0.6980 USDC |
0.6888 USDC |
0.7016 USDC |
0.6888 USDC |
| 2025-04-29 |
0.7106 USDC |
341,114.6014 ADA |
0.7052 USDC |
0.6983 USDC |
0.7174 USDC |
0.7127 USDC |
| 2025-04-28 |
0.7049 USDC |
949,544.8246 ADA |
0.7027 USDC |
0.6834 USDC |
0.7281 USDC |
0.6965 USDC |
| 2025-04-27 |
0.6971 USDC |
497,940.1645 ADA |
0.7118 USDC |
0.6922 USDC |
0.7174 USDC |
0.7116 USDC |
| 2025-04-26 |
0.7214 USDC |
735,398.0111 ADA |
0.7148 USDC |
0.7008 USDC |
0.7349 USDC |
0.7084 USDC |
| 2025-04-25 |
0.7181 USDC |
703,841.3028 ADA |
0.7211 USDC |
0.7027 USDC |
0.7326 USDC |
0.7179 USDC |
| 2025-04-24 |
0.7105 USDC |
1,561,398.5672 ADA |
0.6982 USDC |
0.6716 USDC |
0.7450 USDC |
0.7280 USDC |
| 2025-04-23 |
0.7011 USDC |
2,010,222.6534 ADA |
0.6806 USDC |
0.6785 USDC |
0.7180 USDC |
0.6970 USDC |
| 2025-04-22 |
0.6421 USDC |
440,441.2330 ADA |
0.6222 USDC |
0.6177 USDC |
0.6671 USDC |
0.6568 USDC |
| 2025-04-21 |
0.6405 USDC |
646,796.1552 ADA |
0.6216 USDC |
0.6174 USDC |
0.6500 USDC |
0.6203 USDC |
| 2025-04-20 |
0.6215 USDC |
42,773.6047 ADA |
0.6301 USDC |
0.6143 USDC |
0.6341 USDC |
0.6159 USDC |
| 2025-04-19 |
0.6306 USDC |
24,867.0307 ADA |
0.6280 USDC |
0.6245 USDC |
0.6347 USDC |
0.6245 USDC |
| 2025-04-18 |
0.6165 USDC |
20,759.7739 ADA |
0.6162 USDC |
0.6111 USDC |
0.6286 USDC |
0.6272 USDC |
| 2025-04-17 |
0.6223 USDC |
51,511.0793 ADA |
0.6107 USDC |
0.6101 USDC |
0.6292 USDC |
0.6276 USDC |
| 2025-04-16 |
0.6090 USDC |
695,018.2568 ADA |
0.6088 USDC |
0.6010 USDC |
0.6168 USDC |
0.6168 USDC |
| 2025-04-15 |
0.6332 USDC |
811,242.8655 ADA |
0.6354 USDC |
0.6195 USDC |
0.6479 USDC |
0.6277 USDC |
| 2025-04-14 |
0.6439 USDC |
298,088.6392 ADA |
0.6368 USDC |
0.6284 USDC |
0.6567 USDC |
0.6363 USDC |
| 2025-04-13 |
0.6561 USDC |
901,591.7853 ADA |
0.6601 USDC |
0.6327 USDC |
0.6691 USDC |
0.6328 USDC |
| 2025-04-12 |
0.6423 USDC |
836,654.7102 ADA |
0.6250 USDC |
0.6177 USDC |
0.6668 USDC |
0.6555 USDC |
| 2025-04-11 |
0.6300 USDC |
1,656,515.8435 ADA |
0.6091 USDC |
0.6061 USDC |
0.6443 USDC |
0.6290 USDC |
| 2025-04-10 |
0.6275 USDC |
4,283,111.4122 ADA |
0.6312 USDC |
0.6023 USDC |
0.7307 USDC |
0.6033 USDC |
| 2025-04-09 |
0.5886 USDC |
5,081,556.4116 ADA |
0.5587 USDC |
0.5366 USDC |
0.6464 USDC |
0.6387 USDC |
| 2025-04-08 |
0.5976 USDC |
1,113,245.2990 ADA |
0.5874 USDC |
0.5783 USDC |
0.6144 USDC |
0.6144 USDC |
| 2025-04-07 |
0.5660 USDC |
10,383,658.8760 ADA |
0.5733 USDC |
0.5109 USDC |
0.6734 USDC |
0.5912 USDC |
| 2025-04-06 |
0.6258 USDC |
911,750.3853 ADA |
0.6530 USDC |
0.6039 USDC |
0.6536 USDC |
0.6039 USDC |
| 2025-04-05 |
0.6517 USDC |
1,251,924.3341 ADA |
0.6602 USDC |
0.6450 USDC |
0.6656 USDC |
0.6542 USDC |
| 2025-04-04 |
0.6505 USDC |
2,394,866.0336 ADA |
0.6511 USDC |
0.6252 USDC |
0.6793 USDC |
0.6548 USDC |
| 2025-04-03 |
0.6297 USDC |
2,191,340.3015 ADA |
0.6378 USDC |
0.6141 USDC |
0.6570 USDC |
0.6347 USDC |
| 2025-04-02 |
0.6822 USDC |
1,378,129.5277 ADA |
0.6767 USDC |
0.6640 USDC |
0.6974 USDC |
0.6877 USDC |
| 2025-04-01 |
0.6806 USDC |
1,224,151.7846 ADA |
0.6641 USDC |
0.6598 USDC |
0.6940 USDC |
0.6836 USDC |
| 2025-03-31 |
0.6511 USDC |
1,460,165.7912 ADA |
0.6599 USDC |
0.6302 USDC |
0.6615 USDC |
0.6402 USDC |