Identifier on Kraken: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.8226 USDC |
78,441.7949 ADA |
0.8309 USDC |
0.8146 USDC |
0.8355 USDC |
0.8200 USDC |
| 2025-09-05 |
0.8306 USDC |
710,252.2239 ADA |
0.8108 USDC |
0.8067 USDC |
0.8484 USDC |
0.8253 USDC |
| 2025-09-04 |
0.8323 USDC |
684,465.4899 ADA |
0.8374 USDC |
0.8059 USDC |
0.8450 USDC |
0.8107 USDC |
| 2025-09-03 |
0.8366 USDC |
295,162.1697 ADA |
0.8350 USDC |
0.8264 USDC |
0.8431 USDC |
0.8366 USDC |
| 2025-09-02 |
0.8215 USDC |
841,975.3925 ADA |
0.8020 USDC |
0.7999 USDC |
0.8329 USDC |
0.8299 USDC |
| 2025-09-01 |
0.8136 USDC |
710,269.0874 ADA |
0.8106 USDC |
0.7960 USDC |
0.8432 USDC |
0.8060 USDC |
| 2025-08-31 |
0.8282 USDC |
646,341.9861 ADA |
0.8255 USDC |
0.8180 USDC |
0.8371 USDC |
0.8283 USDC |
| 2025-08-30 |
0.8331 USDC |
505,490.8381 ADA |
0.8266 USDC |
0.8062 USDC |
0.8436 USDC |
0.8227 USDC |
| 2025-08-29 |
0.8349 USDC |
1,495,159.9293 ADA |
0.8571 USDC |
0.8165 USDC |
0.8650 USDC |
0.8286 USDC |
| 2025-08-28 |
0.8685 USDC |
1,263,450.1272 ADA |
0.8510 USDC |
0.8460 USDC |
0.8786 USDC |
0.8543 USDC |
| 2025-08-27 |
0.8645 USDC |
898,179.8484 ADA |
0.8646 USDC |
0.8510 USDC |
0.8781 USDC |
0.8658 USDC |
| 2025-08-26 |
0.8383 USDC |
904,051.0673 ADA |
0.8369 USDC |
0.8281 USDC |
0.8559 USDC |
0.8472 USDC |
| 2025-08-25 |
0.8749 USDC |
2,393,487.5652 ADA |
0.9100 USDC |
0.8307 USDC |
0.9261 USDC |
0.8359 USDC |
| 2025-08-24 |
0.9309 USDC |
2,785,086.8983 ADA |
0.9158 USDC |
0.8887 USDC |
0.9648 USDC |
0.9078 USDC |
| 2025-08-23 |
0.9145 USDC |
750,569.9982 ADA |
0.9313 USDC |
0.8910 USDC |
0.9372 USDC |
0.9127 USDC |
| 2025-08-22 |
0.8884 USDC |
2,415,769.8590 ADA |
0.8559 USDC |
0.8229 USDC |
0.9346 USDC |
0.9346 USDC |
| 2025-08-21 |
0.8663 USDC |
444,155.0975 ADA |
0.8805 USDC |
0.8516 USDC |
0.8915 USDC |
0.8531 USDC |
| 2025-08-20 |
0.8633 USDC |
704,251.2660 ADA |
0.8499 USDC |
0.8386 USDC |
0.8863 USDC |
0.8863 USDC |
| 2025-08-19 |
0.9212 USDC |
687,380.2602 ADA |
0.9236 USDC |
0.8965 USDC |
0.9537 USDC |
0.9210 USDC |
| 2025-08-18 |
0.9157 USDC |
860,743.9166 ADA |
0.9589 USDC |
0.8929 USDC |
0.9669 USDC |
0.9120 USDC |
| 2025-08-17 |
0.9623 USDC |
495,432.4203 ADA |
0.9155 USDC |
0.9052 USDC |
0.9872 USDC |
0.9556 USDC |
| 2025-08-16 |
0.9481 USDC |
468,339.5198 ADA |
0.9481 USDC |
0.9038 USDC |
0.9777 USDC |
0.9190 USDC |
| 2025-08-15 |
0.9457 USDC |
1,131,434.9725 ADA |
0.9239 USDC |
0.9127 USDC |
0.9658 USDC |
0.9417 USDC |
| 2025-08-14 |
0.9588 USDC |
5,859,451.7568 ADA |
0.9057 USDC |
0.8852 USDC |
1.0183 USDC |
0.9073 USDC |
| 2025-08-13 |
0.8653 USDC |
2,191,441.9966 ADA |
0.8415 USDC |
0.8342 USDC |
0.8889 USDC |
0.8813 USDC |
| 2025-08-12 |
0.8265 USDC |
3,178,091.2658 ADA |
0.7749 USDC |
0.7668 USDC |
0.8563 USDC |
0.8395 USDC |
| 2025-08-11 |
0.8173 USDC |
1,720,923.7357 ADA |
0.7973 USDC |
0.7835 USDC |
0.8330 USDC |
0.7985 USDC |
| 2025-08-10 |
0.8061 USDC |
875,195.6663 ADA |
0.8031 USDC |
0.7851 USDC |
0.8343 USDC |
0.8055 USDC |
| 2025-08-09 |
0.8095 USDC |
233,743.6475 ADA |
0.7917 USDC |
0.7917 USDC |
0.8200 USDC |
0.8156 USDC |
| 2025-08-08 |
0.7941 USDC |
1,080,093.3083 ADA |
0.7871 USDC |
0.7769 USDC |
0.8058 USDC |
0.7944 USDC |
| 2025-08-07 |
0.7597 USDC |
855,419.5030 ADA |
0.7410 USDC |
0.7348 USDC |
0.7726 USDC |
0.7706 USDC |
| 2025-08-06 |
0.7287 USDC |
265,201.0046 ADA |
0.7234 USDC |
0.7114 USDC |
0.7475 USDC |
0.7417 USDC |
| 2025-08-05 |
0.7299 USDC |
840,965.2797 ADA |
0.7538 USDC |
0.7134 USDC |
0.7596 USDC |
0.7274 USDC |
| 2025-08-04 |
0.7435 USDC |
890,665.9121 ADA |
0.7261 USDC |
0.7259 USDC |
0.7589 USDC |
0.7540 USDC |
| 2025-08-03 |
0.7039 USDC |
2,318,344.9990 ADA |
0.6996 USDC |
0.6880 USDC |
0.7296 USDC |
0.7235 USDC |
| 2025-08-02 |
0.7090 USDC |
574,858.5564 ADA |
0.7150 USDC |
0.6850 USDC |
0.7265 USDC |
0.6863 USDC |
| 2025-08-01 |
0.7279 USDC |
3,025,325.4399 ADA |
0.7388 USDC |
0.7091 USDC |
0.7393 USDC |
0.7262 USDC |
| 2025-07-31 |
0.7666 USDC |
1,027,378.9076 ADA |
0.7633 USDC |
0.7433 USDC |
0.7882 USDC |
0.7440 USDC |
| 2025-07-30 |
0.7616 USDC |
794,076.4892 ADA |
0.7800 USDC |
0.7314 USDC |
0.7890 USDC |
0.7612 USDC |
| 2025-07-29 |
0.7883 USDC |
655,794.0215 ADA |
0.7962 USDC |
0.7694 USDC |
0.8088 USDC |
0.7744 USDC |
| 2025-07-28 |
0.8193 USDC |
743,390.0885 ADA |
0.8313 USDC |
0.7898 USDC |
0.8550 USDC |
0.7921 USDC |
| 2025-07-27 |
0.8268 USDC |
175,805.4650 ADA |
0.8196 USDC |
0.8165 USDC |
0.8390 USDC |
0.8371 USDC |
| 2025-07-26 |
0.8276 USDC |
214,775.1749 ADA |
0.8146 USDC |
0.8146 USDC |
0.8389 USDC |
0.8244 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 |