Identifier on Kraken: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.3843 USDC |
1,569,329.8639 ADA |
0.3890 USDC |
0.3776 USDC |
0.3910 USDC |
0.3866 USDC |
| 2025-12-15 |
0.4007 USDC |
175,149.0229 ADA |
0.3979 USDC |
0.3958 USDC |
0.4068 USDC |
0.4029 USDC |
| 2025-12-14 |
0.4020 USDC |
1,014,516.2926 ADA |
0.4105 USDC |
0.3921 USDC |
0.4113 USDC |
0.3963 USDC |
| 2025-12-13 |
0.4111 USDC |
421,187.0171 ADA |
0.4105 USDC |
0.4084 USDC |
0.4144 USDC |
0.4106 USDC |
| 2025-12-12 |
0.4214 USDC |
892,151.8216 ADA |
0.4258 USDC |
0.4057 USDC |
0.4292 USDC |
0.4077 USDC |
| 2025-12-11 |
0.4213 USDC |
2,710,784.0553 ADA |
0.4536 USDC |
0.4100 USDC |
0.4540 USDC |
0.4205 USDC |
| 2025-12-10 |
0.4646 USDC |
1,981,681.5462 ADA |
0.4715 USDC |
0.4588 USDC |
0.4757 USDC |
0.4691 USDC |
| 2025-12-09 |
0.4269 USDC |
661,311.0955 ADA |
0.4326 USDC |
0.4245 USDC |
0.4326 USDC |
0.4272 USDC |
| 2025-12-08 |
0.4279 USDC |
497,726.9983 ADA |
0.4157 USDC |
0.4157 USDC |
0.4403 USDC |
0.4316 USDC |
| 2025-12-07 |
0.4163 USDC |
508,166.9568 ADA |
0.4159 USDC |
0.4067 USDC |
0.4334 USDC |
0.4334 USDC |
| 2025-12-06 |
0.4151 USDC |
181,690.6491 ADA |
0.4156 USDC |
0.4104 USDC |
0.4199 USDC |
0.4191 USDC |
| 2025-12-05 |
0.4415 USDC |
53,125.2626 ADA |
0.4409 USDC |
0.4366 USDC |
0.4423 USDC |
0.4413 USDC |
| 2025-12-04 |
0.4484 USDC |
569,857.5746 ADA |
0.4482 USDC |
0.4356 USDC |
0.4560 USDC |
0.4403 USDC |
| 2025-12-03 |
0.4355 USDC |
701,582.1515 ADA |
0.4321 USDC |
0.4269 USDC |
0.4466 USDC |
0.4427 USDC |
| 2025-12-02 |
0.4114 USDC |
383,060.2857 ADA |
0.3871 USDC |
0.3864 USDC |
0.4306 USDC |
0.4304 USDC |
| 2025-12-01 |
0.3863 USDC |
1,517,099.8068 ADA |
0.4149 USDC |
0.3720 USDC |
0.4149 USDC |
0.3797 USDC |
| 2025-11-30 |
0.4190 USDC |
297,358.6741 ADA |
0.4160 USDC |
0.4139 USDC |
0.4225 USDC |
0.4214 USDC |
| 2025-11-29 |
0.4150 USDC |
260,547.9214 ADA |
0.4194 USDC |
0.4119 USDC |
0.4208 USDC |
0.4159 USDC |
| 2025-11-28 |
0.4257 USDC |
8,009,054.8147 ADA |
0.4328 USDC |
0.4150 USDC |
0.4365 USDC |
0.4192 USDC |
| 2025-11-27 |
0.4322 USDC |
460,887.8782 ADA |
0.4336 USDC |
0.4263 USDC |
0.4382 USDC |
0.4373 USDC |
| 2025-11-26 |
0.4187 USDC |
176,808.0869 ADA |
0.4217 USDC |
0.4125 USDC |
0.4277 USDC |
0.4163 USDC |
| 2025-11-25 |
0.4156 USDC |
1,313,108.5344 ADA |
0.4275 USDC |
0.4052 USDC |
0.4279 USDC |
0.4201 USDC |
| 2025-11-24 |
0.4160 USDC |
2,224,619.2670 ADA |
0.4075 USDC |
0.4034 USDC |
0.4340 USDC |
0.4292 USDC |
| 2025-11-23 |
0.4049 USDC |
2,640,940.9228 ADA |
0.4051 USDC |
0.4020 USDC |
0.4179 USDC |
0.4093 USDC |
| 2025-11-22 |
0.3998 USDC |
798,736.9210 ADA |
0.4094 USDC |
0.3908 USDC |
0.4125 USDC |
0.4017 USDC |
| 2025-11-21 |
0.4166 USDC |
4,647,526.9800 ADA |
0.4325 USDC |
0.3874 USDC |
0.4379 USDC |
0.4068 USDC |
| 2025-11-20 |
0.4342 USDC |
5,276,496.6057 ADA |
0.4611 USDC |
0.4161 USDC |
0.4704 USDC |
0.4311 USDC |
| 2025-11-19 |
0.4632 USDC |
310,575.7937 ADA |
0.4740 USDC |
0.4495 USDC |
0.4742 USDC |
0.4505 USDC |
| 2025-11-18 |
0.4689 USDC |
2,161,098.4577 ADA |
0.4657 USDC |
0.4570 USDC |
0.4817 USDC |
0.4747 USDC |
| 2025-11-17 |
0.4765 USDC |
984,372.1486 ADA |
0.4843 USDC |
0.4646 USDC |
0.4983 USDC |
0.4646 USDC |
| 2025-11-16 |
0.4855 USDC |
4,568,637.4323 ADA |
0.4990 USDC |
0.4736 USDC |
0.5082 USDC |
0.4861 USDC |
| 2025-11-15 |
0.5066 USDC |
357,242.9506 ADA |
0.5033 USDC |
0.4985 USDC |
0.5142 USDC |
0.5032 USDC |
| 2025-11-14 |
0.5060 USDC |
7,482,490.4787 ADA |
0.5280 USDC |
0.4910 USDC |
0.5327 USDC |
0.4986 USDC |
| 2025-11-13 |
0.5284 USDC |
4,036,820.8388 ADA |
0.5471 USDC |
0.5144 USDC |
0.5697 USDC |
0.5204 USDC |
| 2025-11-12 |
0.5656 USDC |
1,065,527.7538 ADA |
0.5581 USDC |
0.5540 USDC |
0.5808 USDC |
0.5806 USDC |
| 2025-11-11 |
0.5779 USDC |
848,648.8920 ADA |
0.5963 USDC |
0.5664 USDC |
0.6058 USDC |
0.5705 USDC |
| 2025-11-10 |
0.5839 USDC |
44,152.8510 ADA |
0.5757 USDC |
0.5750 USDC |
0.5911 USDC |
0.5890 USDC |
| 2025-11-09 |
0.5707 USDC |
816,172.7197 ADA |
0.5671 USDC |
0.5485 USDC |
0.5838 USDC |
0.5794 USDC |
| 2025-11-08 |
0.5740 USDC |
549,630.4974 ADA |
0.5767 USDC |
0.5541 USDC |
0.5924 USDC |
0.5614 USDC |
| 2025-11-07 |
0.5614 USDC |
1,441,589.0333 ADA |
0.5325 USDC |
0.5200 USDC |
0.5859 USDC |
0.5765 USDC |
| 2025-11-06 |
0.5290 USDC |
548,924.0078 ADA |
0.5443 USDC |
0.5187 USDC |
0.5446 USDC |
0.5292 USDC |
| 2025-11-05 |
0.5380 USDC |
777,524.4991 ADA |
0.5151 USDC |
0.4955 USDC |
0.5491 USDC |
0.5449 USDC |
| 2025-11-04 |
0.5175 USDC |
8,757,319.4117 ADA |
0.5513 USDC |
0.4970 USDC |
0.5614 USDC |
0.5095 USDC |
| 2025-11-03 |
0.5609 USDC |
4,470,783.2889 ADA |
0.6088 USDC |
0.5275 USDC |
0.6114 USDC |
0.5452 USDC |
| 2025-11-02 |
0.6127 USDC |
163,501.6357 ADA |
0.6110 USDC |
0.6060 USDC |
0.6181 USDC |
0.6060 USDC |
| 2025-11-01 |
0.6113 USDC |
170,633.4374 ADA |
0.6066 USDC |
0.6038 USDC |
0.6169 USDC |
0.6123 USDC |
| 2025-10-31 |
0.6120 USDC |
473,401.6527 ADA |
0.6012 USDC |
0.5979 USDC |
0.6211 USDC |
0.5979 USDC |
| 2025-10-30 |
0.6187 USDC |
3,954,762.1635 ADA |
0.6416 USDC |
0.6027 USDC |
0.6477 USDC |
0.6052 USDC |
| 2025-10-29 |
0.6440 USDC |
58,945.1141 ADA |
0.6437 USDC |
0.6419 USDC |
0.6458 USDC |
0.6448 USDC |
| 2025-10-28 |
0.6622 USDC |
260,900.5958 ADA |
0.6688 USDC |
0.6532 USDC |
0.6745 USDC |
0.6685 USDC |