Identifier on Kraken: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.2980 USDC |
402,863.7789 ADA |
0.2907 USDC |
0.2907 USDC |
0.3021 USDC |
0.2956 USDC |
| 2026-02-03 |
0.2974 USDC |
182,855.4343 ADA |
0.2981 USDC |
0.2937 USDC |
0.3004 USDC |
0.2987 USDC |
| 2026-02-02 |
0.2912 USDC |
1,451,345.0917 ADA |
0.2862 USDC |
0.2760 USDC |
0.3030 USDC |
0.2994 USDC |
| 2026-02-01 |
0.2912 USDC |
1,908,444.7463 ADA |
0.2960 USDC |
0.2847 USDC |
0.2985 USDC |
0.2892 USDC |
| 2026-01-31 |
0.3184 USDC |
33,276.3797 ADA |
0.3199 USDC |
0.3172 USDC |
0.3213 USDC |
0.3172 USDC |
| 2026-01-30 |
0.3243 USDC |
695,235.0078 ADA |
0.3346 USDC |
0.3178 USDC |
0.3351 USDC |
0.3249 USDC |
| 2026-01-29 |
0.3463 USDC |
304,057.2953 ADA |
0.3565 USDC |
0.3308 USDC |
0.3568 USDC |
0.3335 USDC |
| 2026-01-28 |
0.3581 USDC |
313,006.6089 ADA |
0.3604 USDC |
0.3550 USDC |
0.3639 USDC |
0.3578 USDC |
| 2026-01-27 |
0.3536 USDC |
363,249.1376 ADA |
0.3510 USDC |
0.3484 USDC |
0.3630 USDC |
0.3607 USDC |
| 2026-01-26 |
0.3522 USDC |
572,946.4312 ADA |
0.3388 USDC |
0.3388 USDC |
0.3579 USDC |
0.3521 USDC |
| 2026-01-25 |
0.3566 USDC |
27,612.4151 ADA |
0.3576 USDC |
0.3539 USDC |
0.3589 USDC |
0.3539 USDC |
| 2026-01-24 |
0.3584 USDC |
171,187.6740 ADA |
0.3590 USDC |
0.3563 USDC |
0.3611 USDC |
0.3583 USDC |
| 2026-01-23 |
0.3602 USDC |
113,060.1510 ADA |
0.3596 USDC |
0.3580 USDC |
0.3634 USDC |
0.3580 USDC |
| 2026-01-22 |
0.3619 USDC |
222,509.5951 ADA |
0.3673 USDC |
0.3563 USDC |
0.3685 USDC |
0.3594 USDC |
| 2026-01-21 |
0.3564 USDC |
893,060.5218 ADA |
0.3503 USDC |
0.3465 USDC |
0.3629 USDC |
0.3532 USDC |
| 2026-01-20 |
0.3640 USDC |
114,521.9407 ADA |
0.3696 USDC |
0.3568 USDC |
0.3702 USDC |
0.3572 USDC |
| 2026-01-19 |
0.3626 USDC |
855,721.7061 ADA |
0.3753 USDC |
0.3450 USDC |
0.3753 USDC |
0.3628 USDC |
| 2026-01-18 |
0.3876 USDC |
164,206.5235 ADA |
0.3981 USDC |
0.3751 USDC |
0.3981 USDC |
0.3753 USDC |
| 2026-01-17 |
0.3983 USDC |
50,214.7414 ADA |
0.3966 USDC |
0.3936 USDC |
0.4035 USDC |
0.4035 USDC |
| 2026-01-16 |
0.3924 USDC |
310,768.1143 ADA |
0.3937 USDC |
0.3850 USDC |
0.3955 USDC |
0.3850 USDC |
| 2026-01-15 |
0.4024 USDC |
698,461.5810 ADA |
0.4130 USDC |
0.3895 USDC |
0.4142 USDC |
0.3925 USDC |
| 2026-01-14 |
0.4198 USDC |
782,444.3841 ADA |
0.4220 USDC |
0.4172 USDC |
0.4268 USDC |
0.4172 USDC |
| 2026-01-13 |
0.4078 USDC |
1,210,869.3169 ADA |
0.3854 USDC |
0.3850 USDC |
0.4263 USDC |
0.4208 USDC |
| 2026-01-12 |
0.3915 USDC |
420,723.4475 ADA |
0.3900 USDC |
0.3816 USDC |
0.4027 USDC |
0.3955 USDC |
| 2026-01-11 |
0.3931 USDC |
148,926.2004 ADA |
0.3879 USDC |
0.3874 USDC |
0.3964 USDC |
0.3917 USDC |
| 2026-01-10 |
0.3891 USDC |
96,779.1710 ADA |
0.3908 USDC |
0.3850 USDC |
0.3918 USDC |
0.3911 USDC |
| 2026-01-09 |
0.3941 USDC |
230,335.1427 ADA |
0.3959 USDC |
0.3889 USDC |
0.3991 USDC |
0.3889 USDC |
| 2026-01-08 |
0.3947 USDC |
1,465,640.2756 ADA |
0.4009 USDC |
0.3850 USDC |
0.4042 USDC |
0.3948 USDC |
| 2026-01-07 |
0.4093 USDC |
469,588.8953 ADA |
0.4181 USDC |
0.4009 USDC |
0.4222 USDC |
0.4043 USDC |
| 2026-01-06 |
0.4231 USDC |
1,691,730.5362 ADA |
0.4214 USDC |
0.4063 USDC |
0.4370 USDC |
0.4107 USDC |
| 2026-01-05 |
0.4015 USDC |
737,235.5535 ADA |
0.4011 USDC |
0.3948 USDC |
0.4077 USDC |
0.4050 USDC |
| 2026-01-04 |
0.4013 USDC |
545,115.2551 ADA |
0.3931 USDC |
0.3927 USDC |
0.4053 USDC |
0.3985 USDC |
| 2026-01-03 |
0.3864 USDC |
777,081.0450 ADA |
0.3962 USDC |
0.3829 USDC |
0.3987 USDC |
0.3893 USDC |
| 2026-01-02 |
0.3693 USDC |
2,423,431.3537 ADA |
0.3565 USDC |
0.3553 USDC |
0.3933 USDC |
0.3879 USDC |
| 2026-01-01 |
0.3523 USDC |
1,677,303.1881 ADA |
0.3329 USDC |
0.3321 USDC |
0.3600 USDC |
0.3566 USDC |
| 2025-12-31 |
0.3422 USDC |
793,367.4010 ADA |
0.3493 USDC |
0.3291 USDC |
0.3530 USDC |
0.3342 USDC |
| 2025-12-30 |
0.3522 USDC |
339,363.7648 ADA |
0.3536 USDC |
0.3481 USDC |
0.3562 USDC |
0.3538 USDC |
| 2025-12-29 |
0.3786 USDC |
450,058.1542 ADA |
0.3686 USDC |
0.3675 USDC |
0.3844 USDC |
0.3675 USDC |
| 2025-12-28 |
0.3709 USDC |
933,091.6259 ADA |
0.3706 USDC |
0.3617 USDC |
0.3760 USDC |
0.3651 USDC |
| 2025-12-27 |
0.3549 USDC |
132,871.2364 ADA |
0.3505 USDC |
0.3505 USDC |
0.3583 USDC |
0.3559 USDC |
| 2025-12-26 |
0.3511 USDC |
803,435.4434 ADA |
0.3437 USDC |
0.3422 USDC |
0.3573 USDC |
0.3503 USDC |
| 2025-12-25 |
0.3553 USDC |
183,826.5517 ADA |
0.3552 USDC |
0.3499 USDC |
0.3604 USDC |
0.3508 USDC |
| 2025-12-24 |
0.3586 USDC |
562,187.9593 ADA |
0.3625 USDC |
0.3529 USDC |
0.3636 USDC |
0.3563 USDC |
| 2025-12-23 |
0.3612 USDC |
296,224.9537 ADA |
0.3710 USDC |
0.3556 USDC |
0.3723 USDC |
0.3636 USDC |
| 2025-12-22 |
0.3750 USDC |
371,137.5146 ADA |
0.3675 USDC |
0.3624 USDC |
0.3818 USDC |
0.3782 USDC |
| 2025-12-21 |
0.3679 USDC |
11,877.0410 ADA |
0.3724 USDC |
0.3676 USDC |
0.3724 USDC |
0.3680 USDC |
| 2025-12-20 |
0.3773 USDC |
101,639.5663 ADA |
0.3766 USDC |
0.3731 USDC |
0.3798 USDC |
0.3753 USDC |
| 2025-12-19 |
0.3667 USDC |
260,684.6407 ADA |
0.3508 USDC |
0.3473 USDC |
0.3792 USDC |
0.3706 USDC |
| 2025-12-18 |
0.3674 USDC |
1,185,688.6881 ADA |
0.3668 USDC |
0.3609 USDC |
0.3790 USDC |
0.3690 USDC |
| 2025-12-17 |
0.3814 USDC |
1,047,984.7927 ADA |
0.3831 USDC |
0.3681 USDC |
0.4000 USDC |
0.3709 USDC |