Identifier on Kraken: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-26 |
0.8241 USDC |
80,488.8405 ADA |
0.8146 USDC |
0.8146 USDC |
0.8272 USDC |
0.8197 USDC |
| 2025-07-25 |
0.7991 USDC |
408,906.3090 ADA |
0.8057 USDC |
0.7755 USDC |
0.8179 USDC |
0.8143 USDC |
| 2025-07-24 |
0.8085 USDC |
1,149,890.3373 ADA |
0.8149 USDC |
0.7634 USDC |
0.8385 USDC |
0.8188 USDC |
| 2025-07-23 |
0.8307 USDC |
1,766,046.5711 ADA |
0.8994 USDC |
0.8013 USDC |
0.9000 USDC |
0.8171 USDC |
| 2025-07-22 |
0.8662 USDC |
1,126,373.7400 ADA |
0.8899 USDC |
0.8542 USDC |
0.9073 USDC |
0.8903 USDC |
| 2025-07-21 |
0.9058 USDC |
2,522,243.9781 ADA |
0.8527 USDC |
0.8432 USDC |
0.9380 USDC |
0.8983 USDC |
| 2025-07-20 |
0.8629 USDC |
893,617.5754 ADA |
0.8295 USDC |
0.8236 USDC |
0.8773 USDC |
0.8693 USDC |
| 2025-07-19 |
0.8273 USDC |
255,621.8815 ADA |
0.8173 USDC |
0.8026 USDC |
0.8371 USDC |
0.8218 USDC |
| 2025-07-18 |
0.8430 USDC |
1,233,147.4616 ADA |
0.8222 USDC |
0.7964 USDC |
0.8962 USDC |
0.8068 USDC |
| 2025-07-17 |
0.7999 USDC |
905,680.9619 ADA |
0.7695 USDC |
0.7411 USDC |
0.8248 USDC |
0.8043 USDC |
| 2025-07-16 |
0.7518 USDC |
1,267,991.1917 ADA |
0.7458 USDC |
0.7337 USDC |
0.7850 USDC |
0.7802 USDC |
| 2025-07-15 |
0.7262 USDC |
982,035.1938 ADA |
0.7323 USDC |
0.7117 USDC |
0.7485 USDC |
0.7480 USDC |
| 2025-07-14 |
0.7566 USDC |
209,058.5793 ADA |
0.7408 USDC |
0.7401 USDC |
0.7676 USDC |
0.7628 USDC |
| 2025-07-13 |
0.7407 USDC |
971,802.7264 ADA |
0.7075 USDC |
0.7075 USDC |
0.7550 USDC |
0.7445 USDC |
| 2025-07-12 |
0.7126 USDC |
354,040.7090 ADA |
0.7132 USDC |
0.6895 USDC |
0.7357 USDC |
0.7017 USDC |
| 2025-07-11 |
0.7316 USDC |
1,236,072.1448 ADA |
0.6770 USDC |
0.6695 USDC |
0.7762 USDC |
0.7318 USDC |
| 2025-07-10 |
0.6524 USDC |
1,784,035.9153 ADA |
0.6244 USDC |
0.6180 USDC |
0.6795 USDC |
0.6759 USDC |
| 2025-07-09 |
0.6065 USDC |
353,161.1255 ADA |
0.5872 USDC |
0.5850 USDC |
0.6273 USDC |
0.6255 USDC |
| 2025-07-08 |
0.5803 USDC |
297,757.4840 ADA |
0.5816 USDC |
0.5731 USDC |
0.5923 USDC |
0.5886 USDC |
| 2025-07-07 |
0.5873 USDC |
92,437.7123 ADA |
0.5858 USDC |
0.5797 USDC |
0.5942 USDC |
0.5805 USDC |
| 2025-07-06 |
0.5807 USDC |
53,787.8475 ADA |
0.5746 USDC |
0.5718 USDC |
0.5898 USDC |
0.5864 USDC |
| 2025-07-05 |
0.5771 USDC |
107,825.9359 ADA |
0.5753 USDC |
0.5705 USDC |
0.5826 USDC |
0.5732 USDC |
| 2025-07-04 |
0.5873 USDC |
397,354.1214 ADA |
0.6004 USDC |
0.5700 USDC |
0.6030 USDC |
0.5700 USDC |
| 2025-07-03 |
0.5996 USDC |
1,293,707.1458 ADA |
0.5865 USDC |
0.5831 USDC |
0.6111 USDC |
0.5995 USDC |
| 2025-07-02 |
0.5841 USDC |
518,216.4905 ADA |
0.5427 USDC |
0.5417 USDC |
0.5999 USDC |
0.5958 USDC |
| 2025-07-01 |
0.5452 USDC |
591,427.5357 ADA |
0.5762 USDC |
0.5370 USDC |
0.5762 USDC |
0.5424 USDC |
| 2025-06-30 |
0.5661 USDC |
122,104.0749 ADA |
0.5786 USDC |
0.5570 USDC |
0.5797 USDC |
0.5690 USDC |
| 2025-06-29 |
0.5618 USDC |
31,191.6777 ADA |
0.5678 USDC |
0.5560 USDC |
0.5678 USDC |
0.5574 USDC |
| 2025-06-28 |
0.5657 USDC |
102,933.4199 ADA |
0.5582 USDC |
0.5559 USDC |
0.5684 USDC |
0.5648 USDC |
| 2025-06-27 |
0.5562 USDC |
293,904.7468 ADA |
0.5520 USDC |
0.5460 USDC |
0.5629 USDC |
0.5506 USDC |
| 2025-06-26 |
0.5679 USDC |
372,022.4298 ADA |
0.5701 USDC |
0.5507 USDC |
0.5805 USDC |
0.5547 USDC |
| 2025-06-25 |
0.5784 USDC |
262,510.0622 ADA |
0.5852 USDC |
0.5655 USDC |
0.5894 USDC |
0.5714 USDC |
| 2025-06-24 |
0.5803 USDC |
171,944.0995 ADA |
0.5843 USDC |
0.5777 USDC |
0.5938 USDC |
0.5814 USDC |
| 2025-06-23 |
0.5483 USDC |
693,956.8446 ADA |
0.5417 USDC |
0.5307 USDC |
0.5558 USDC |
0.5530 USDC |
| 2025-06-22 |
0.5356 USDC |
1,184,276.3243 ADA |
0.5522 USDC |
0.5120 USDC |
0.5623 USDC |
0.5276 USDC |
| 2025-06-21 |
0.5783 USDC |
83,768.1255 ADA |
0.5799 USDC |
0.5647 USDC |
0.5877 USDC |
0.5647 USDC |
| 2025-06-20 |
0.6022 USDC |
124,911.8134 ADA |
0.6037 USDC |
0.5883 USDC |
0.6053 USDC |
0.6043 USDC |
| 2025-06-19 |
0.5987 USDC |
205,746.1543 ADA |
0.6047 USDC |
0.5909 USDC |
0.6099 USDC |
0.6005 USDC |
| 2025-06-18 |
0.5967 USDC |
368,328.3209 ADA |
0.6105 USDC |
0.5904 USDC |
0.6211 USDC |
0.5967 USDC |
| 2025-06-17 |
0.6315 USDC |
294,170.5526 ADA |
0.6293 USDC |
0.6200 USDC |
0.6424 USDC |
0.6287 USDC |
| 2025-06-16 |
0.6501 USDC |
256,305.4635 ADA |
0.6335 USDC |
0.6269 USDC |
0.6572 USDC |
0.6550 USDC |
| 2025-06-15 |
0.6291 USDC |
66,371.7281 ADA |
0.6275 USDC |
0.6223 USDC |
0.6341 USDC |
0.6332 USDC |
| 2025-06-14 |
0.6381 USDC |
53,669.6120 ADA |
0.6426 USDC |
0.6329 USDC |
0.6426 USDC |
0.6336 USDC |
| 2025-06-13 |
0.6286 USDC |
437,866.5496 ADA |
0.6608 USDC |
0.6189 USDC |
0.6608 USDC |
0.6321 USDC |
| 2025-06-12 |
0.6848 USDC |
691,430.7780 ADA |
0.6957 USDC |
0.6749 USDC |
0.6957 USDC |
0.6835 USDC |
| 2025-06-11 |
0.7200 USDC |
613,186.3454 ADA |
0.7200 USDC |
0.7045 USDC |
0.7307 USDC |
0.7049 USDC |
| 2025-06-10 |
0.7048 USDC |
1,091,539.9873 ADA |
0.7077 USDC |
0.6882 USDC |
0.7200 USDC |
0.7165 USDC |
| 2025-06-09 |
0.6783 USDC |
646,943.1667 ADA |
0.6674 USDC |
0.6577 USDC |
0.6940 USDC |
0.6939 USDC |
| 2025-06-08 |
0.6564 USDC |
652,370.2039 ADA |
0.6611 USDC |
0.6501 USDC |
0.6792 USDC |
0.6748 USDC |
| 2025-06-07 |
0.6650 USDC |
52,808.4630 ADA |
0.6563 USDC |
0.6508 USDC |
0.6710 USDC |
0.6649 USDC |