Identifier on Kraken: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |