Identifier on Kraken: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-27 |
0.6789 USDC |
161,436.9448 ADA |
0.6816 USDC |
0.6665 USDC |
0.6931 USDC |
0.6759 USDC |
| 2025-10-26 |
0.6695 USDC |
603,898.7641 ADA |
0.6537 USDC |
0.6480 USDC |
0.6797 USDC |
0.6738 USDC |
| 2025-10-25 |
0.6551 USDC |
285,714.8171 ADA |
0.6561 USDC |
0.6484 USDC |
0.6589 USDC |
0.6577 USDC |
| 2025-10-24 |
0.6485 USDC |
249,582.3431 ADA |
0.6440 USDC |
0.6406 USDC |
0.6625 USDC |
0.6482 USDC |
| 2025-10-23 |
0.6396 USDC |
91,907.4885 ADA |
0.6252 USDC |
0.6237 USDC |
0.6458 USDC |
0.6433 USDC |
| 2025-10-22 |
0.6329 USDC |
557,461.7717 ADA |
0.6427 USDC |
0.6220 USDC |
0.6449 USDC |
0.6252 USDC |
| 2025-10-21 |
0.6681 USDC |
437,797.3337 ADA |
0.6623 USDC |
0.6388 USDC |
0.6849 USDC |
0.6704 USDC |
| 2025-10-20 |
0.6650 USDC |
450,891.9334 ADA |
0.6507 USDC |
0.6398 USDC |
0.6750 USDC |
0.6664 USDC |
| 2025-10-19 |
0.6305 USDC |
8,974.4753 ADA |
0.6337 USDC |
0.6262 USDC |
0.6368 USDC |
0.6262 USDC |
| 2025-10-18 |
0.6342 USDC |
354,422.2813 ADA |
0.6252 USDC |
0.6252 USDC |
0.6402 USDC |
0.6340 USDC |
| 2025-10-17 |
0.6123 USDC |
5,842,100.9788 ADA |
0.6446 USDC |
0.5912 USDC |
0.6552 USDC |
0.6278 USDC |
| 2025-10-16 |
0.6462 USDC |
2,159,762.4190 ADA |
0.6694 USDC |
0.6324 USDC |
0.6854 USDC |
0.6433 USDC |
| 2025-10-15 |
0.6943 USDC |
825,739.8958 ADA |
0.6994 USDC |
0.6648 USDC |
0.7151 USDC |
0.6704 USDC |
| 2025-10-14 |
0.6872 USDC |
1,196,790.3119 ADA |
0.7299 USDC |
0.6623 USDC |
0.7334 USDC |
0.6967 USDC |
| 2025-10-13 |
0.7075 USDC |
2,357,508.5271 ADA |
0.7008 USDC |
0.6930 USDC |
0.7307 USDC |
0.7248 USDC |
| 2025-10-12 |
0.6843 USDC |
1,524,705.2931 ADA |
0.6288 USDC |
0.6200 USDC |
0.7094 USDC |
0.7018 USDC |
| 2025-10-11 |
0.6476 USDC |
3,657,823.0360 ADA |
0.6523 USDC |
0.6111 USDC |
0.6844 USDC |
0.6306 USDC |
| 2025-10-10 |
0.8210 USDC |
389,173.6691 ADA |
0.8175 USDC |
0.8100 USDC |
0.8238 USDC |
0.8171 USDC |
| 2025-10-09 |
0.8107 USDC |
1,940,632.4615 ADA |
0.8396 USDC |
0.7959 USDC |
0.8396 USDC |
0.8150 USDC |
| 2025-10-08 |
0.8366 USDC |
559,179.0829 ADA |
0.8220 USDC |
0.8087 USDC |
0.8510 USDC |
0.8386 USDC |
| 2025-10-07 |
0.8559 USDC |
112,454.6946 ADA |
0.8757 USDC |
0.8492 USDC |
0.8767 USDC |
0.8584 USDC |
| 2025-10-06 |
0.8648 USDC |
500,525.8452 ADA |
0.8343 USDC |
0.8326 USDC |
0.8813 USDC |
0.8755 USDC |
| 2025-10-05 |
0.8655 USDC |
397,790.8446 ADA |
0.8399 USDC |
0.8364 USDC |
0.8823 USDC |
0.8440 USDC |
| 2025-10-04 |
0.8446 USDC |
415,667.2709 ADA |
0.8662 USDC |
0.8340 USDC |
0.8689 USDC |
0.8371 USDC |
| 2025-10-03 |
0.8595 USDC |
289,329.3975 ADA |
0.8703 USDC |
0.8506 USDC |
0.8703 USDC |
0.8521 USDC |
| 2025-10-02 |
0.8558 USDC |
1,027,634.7468 ADA |
0.8510 USDC |
0.8373 USDC |
0.8774 USDC |
0.8774 USDC |
| 2025-10-01 |
0.8349 USDC |
464,503.8818 ADA |
0.8083 USDC |
0.7993 USDC |
0.8474 USDC |
0.8440 USDC |
| 2025-09-30 |
0.8000 USDC |
95,265.7441 ADA |
0.8060 USDC |
0.7970 USDC |
0.8079 USDC |
0.8010 USDC |
| 2025-09-29 |
0.8006 USDC |
649,715.4058 ADA |
0.8076 USDC |
0.7887 USDC |
0.8160 USDC |
0.8067 USDC |
| 2025-09-28 |
0.7761 USDC |
223,543.2799 ADA |
0.7804 USDC |
0.7651 USDC |
0.7970 USDC |
0.7957 USDC |