Identifier on Kraken: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-06 |
0.6483 USDC |
303,267.9882 ADA |
0.6265 USDC |
0.6224 USDC |
0.6716 USDC |
0.6605 USDC |
| 2025-06-05 |
0.6473 USDC |
1,673,952.3642 ADA |
0.6678 USDC |
0.6191 USDC |
0.6890 USDC |
0.6251 USDC |
| 2025-06-04 |
0.6750 USDC |
304,483.5727 ADA |
0.6888 USDC |
0.6649 USDC |
0.7021 USDC |
0.6725 USDC |
| 2025-06-03 |
0.6922 USDC |
220,289.3976 ADA |
0.6932 USDC |
0.6750 USDC |
0.7059 USDC |
0.6867 USDC |
| 2025-06-02 |
0.6776 USDC |
149,418.4747 ADA |
0.6850 USDC |
0.6649 USDC |
0.6896 USDC |
0.6657 USDC |
| 2025-06-01 |
0.6686 USDC |
244,689.4596 ADA |
0.6835 USDC |
0.6557 USDC |
0.6848 USDC |
0.6835 USDC |
| 2025-05-31 |
0.6663 USDC |
1,278,935.5402 ADA |
0.6899 USDC |
0.6573 USDC |
0.6917 USDC |
0.6862 USDC |
| 2025-05-30 |
0.7185 USDC |
2,216,343.6799 ADA |
0.7231 USDC |
0.6823 USDC |
0.7289 USDC |
0.6909 USDC |
| 2025-05-29 |
0.7451 USDC |
434,651.0147 ADA |
0.7472 USDC |
0.7234 USDC |
0.7642 USDC |
0.7332 USDC |
| 2025-05-28 |
0.7520 USDC |
99,536.1709 ADA |
0.7556 USDC |
0.7466 USDC |
0.7600 USDC |
0.7493 USDC |
| 2025-05-27 |
0.7567 USDC |
298,046.3961 ADA |
0.7550 USDC |
0.7448 USDC |
0.7749 USDC |
0.7643 USDC |
| 2025-05-26 |
0.7656 USDC |
82,391.9517 ADA |
0.7590 USDC |
0.7562 USDC |
0.7769 USDC |
0.7593 USDC |
| 2025-05-25 |
0.7368 USDC |
647,268.8348 ADA |
0.7472 USDC |
0.7292 USDC |
0.7523 USDC |
0.7411 USDC |
| 2025-05-24 |
0.7574 USDC |
251,158.0822 ADA |
0.7483 USDC |
0.7441 USDC |
0.7661 USDC |
0.7545 USDC |
| 2025-05-23 |
0.7957 USDC |
946,056.5279 ADA |
0.8100 USDC |
0.7608 USDC |
0.8400 USDC |
0.7850 USDC |
| 2025-05-22 |
0.7912 USDC |
714,591.7016 ADA |
0.7722 USDC |
0.7718 USDC |
0.8100 USDC |
0.8023 USDC |
| 2025-05-21 |
0.7532 USDC |
250,482.1745 ADA |
0.7478 USDC |
0.7382 USDC |
0.7670 USDC |
0.7590 USDC |
| 2025-05-20 |
0.7349 USDC |
880,709.5510 ADA |
0.7458 USDC |
0.7245 USDC |
0.7523 USDC |
0.7320 USDC |
| 2025-05-19 |
0.7302 USDC |
1,208,111.5495 ADA |
0.7562 USDC |
0.7115 USDC |
0.7643 USDC |
0.7432 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 |