Identifier on Kraken: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-24 |
0.2579 USDC |
341,769.3005 ADA |
0.2630 USDC |
0.2545 USDC |
0.2639 USDC |
0.2564 USDC |
| 2026-02-23 |
0.2655 USDC |
496,076.1377 ADA |
0.2692 USDC |
0.2578 USDC |
0.2751 USDC |
0.2627 USDC |
| 2026-02-22 |
0.2748 USDC |
47,159.1585 ADA |
0.2781 USDC |
0.2688 USDC |
0.2793 USDC |
0.2692 USDC |
| 2026-02-21 |
0.2828 USDC |
313,232.8295 ADA |
0.2828 USDC |
0.2800 USDC |
0.2862 USDC |
0.2812 USDC |
| 2026-02-20 |
0.2824 USDC |
857,382.1810 ADA |
0.2726 USDC |
0.2702 USDC |
0.2935 USDC |
0.2830 USDC |
| 2026-02-19 |
0.2721 USDC |
377,868.3728 ADA |
0.2731 USDC |
0.2671 USDC |
0.2764 USDC |
0.2717 USDC |
| 2026-02-18 |
0.2773 USDC |
417,547.4302 ADA |
0.2812 USDC |
0.2712 USDC |
0.2875 USDC |
0.2732 USDC |
| 2026-02-17 |
0.2837 USDC |
1,963,555.4253 ADA |
0.2861 USDC |
0.2778 USDC |
0.2890 USDC |
0.2795 USDC |
| 2026-02-16 |
0.2819 USDC |
31,356.3069 ADA |
0.2822 USDC |
0.2811 USDC |
0.2831 USDC |
0.2823 USDC |
| 2026-02-15 |
0.2931 USDC |
1,398,020.1838 ADA |
0.2951 USDC |
0.2815 USDC |
0.3014 USDC |
0.2841 USDC |
| 2026-02-14 |
0.2821 USDC |
433,591.3093 ADA |
0.2728 USDC |
0.2728 USDC |
0.2919 USDC |
0.2913 USDC |
| 2026-02-13 |
0.2650 USDC |
492,215.3148 ADA |
0.2641 USDC |
0.2581 USDC |
0.2745 USDC |
0.2727 USDC |
| 2026-02-12 |
0.2609 USDC |
1,064,345.5832 ADA |
0.2557 USDC |
0.2557 USDC |
0.2690 USDC |
0.2633 USDC |
| 2026-02-11 |
0.2559 USDC |
2,134,765.5618 ADA |
0.2623 USDC |
0.2508 USDC |
0.2645 USDC |
0.2552 USDC |
| 2026-02-10 |
0.2640 USDC |
509,582.4489 ADA |
0.2700 USDC |
0.2600 USDC |
0.2703 USDC |
0.2608 USDC |
| 2026-02-09 |
0.2673 USDC |
600,571.6139 ADA |
0.2701 USDC |
0.2595 USDC |
0.2734 USDC |
0.2695 USDC |
| 2026-02-08 |
0.2740 USDC |
358,940.0991 ADA |
0.2715 USDC |
0.2673 USDC |
0.2758 USDC |
0.2711 USDC |
| 2026-02-07 |
0.2730 USDC |
1,397,970.6498 ADA |
0.2760 USDC |
0.2660 USDC |
0.2783 USDC |
0.2726 USDC |
| 2026-02-06 |
0.2487 USDC |
5,588,637.6078 ADA |
0.2454 USDC |
0.2220 USDC |
0.2840 USDC |
0.2750 USDC |
| 2026-02-05 |
0.2640 USDC |
6,845,913.2089 ADA |
0.2849 USDC |
0.2439 USDC |
0.2887 USDC |
0.2448 USDC |
| 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 |