Identifier on Kraken: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.5886 USDC |
5,081,556.4116 ADA |
0.5587 USDC |
0.5366 USDC |
0.6464 USDC |
0.6387 USDC |
| 2025-04-08 |
0.5976 USDC |
1,113,245.2990 ADA |
0.5874 USDC |
0.5783 USDC |
0.6144 USDC |
0.6144 USDC |
| 2025-04-07 |
0.5660 USDC |
10,383,658.8760 ADA |
0.5733 USDC |
0.5109 USDC |
0.6734 USDC |
0.5912 USDC |
| 2025-04-06 |
0.6258 USDC |
911,750.3853 ADA |
0.6530 USDC |
0.6039 USDC |
0.6536 USDC |
0.6039 USDC |
| 2025-04-05 |
0.6517 USDC |
1,251,924.3341 ADA |
0.6602 USDC |
0.6450 USDC |
0.6656 USDC |
0.6542 USDC |
| 2025-04-04 |
0.6505 USDC |
2,394,866.0336 ADA |
0.6511 USDC |
0.6252 USDC |
0.6793 USDC |
0.6548 USDC |
| 2025-04-03 |
0.6297 USDC |
2,191,340.3015 ADA |
0.6378 USDC |
0.6141 USDC |
0.6570 USDC |
0.6347 USDC |
| 2025-04-02 |
0.6822 USDC |
1,378,129.5277 ADA |
0.6767 USDC |
0.6640 USDC |
0.6974 USDC |
0.6877 USDC |
| 2025-04-01 |
0.6806 USDC |
1,224,151.7846 ADA |
0.6641 USDC |
0.6598 USDC |
0.6940 USDC |
0.6836 USDC |
| 2025-03-31 |
0.6511 USDC |
1,460,165.7912 ADA |
0.6599 USDC |
0.6302 USDC |
0.6615 USDC |
0.6402 USDC |
| 2025-03-30 |
0.6706 USDC |
411,153.2996 ADA |
0.6727 USDC |
0.6521 USDC |
0.6866 USDC |
0.6598 USDC |
| 2025-03-29 |
0.6713 USDC |
4,473,256.1669 ADA |
0.7059 USDC |
0.6594 USDC |
0.7109 USDC |
0.6692 USDC |
| 2025-03-28 |
0.7035 USDC |
626,156.6436 ADA |
0.7383 USDC |
0.6953 USDC |
0.7450 USDC |
0.7007 USDC |
| 2025-03-27 |
0.7350 USDC |
523,684.0318 ADA |
0.7279 USDC |
0.7279 USDC |
0.7434 USDC |
0.7349 USDC |
| 2025-03-26 |
0.7406 USDC |
1,409,330.6663 ADA |
0.7461 USDC |
0.7195 USDC |
0.7747 USDC |
0.7291 USDC |
| 2025-03-25 |
0.7498 USDC |
1,170,432.0307 ADA |
0.7296 USDC |
0.7217 USDC |
0.7685 USDC |
0.7540 USDC |
| 2025-03-24 |
0.7300 USDC |
697,217.7615 ADA |
0.7107 USDC |
0.7069 USDC |
0.7417 USDC |
0.7386 USDC |
| 2025-03-23 |
0.7082 USDC |
336,562.8253 ADA |
0.7058 USDC |
0.6922 USDC |
0.7144 USDC |
0.7008 USDC |
| 2025-03-22 |
0.7114 USDC |
68,805.4670 ADA |
0.7047 USDC |
0.7047 USDC |
0.7148 USDC |
0.7078 USDC |
| 2025-03-21 |
0.7098 USDC |
169,226.9298 ADA |
0.7196 USDC |
0.7012 USDC |
0.7271 USDC |
0.7051 USDC |
| 2025-03-20 |
0.7387 USDC |
299,837.8444 ADA |
0.7439 USDC |
0.7200 USDC |
0.7442 USDC |
0.7417 USDC |
| 2025-03-19 |
0.7321 USDC |
446,481.4724 ADA |
0.7007 USDC |
0.7004 USDC |
0.7453 USDC |
0.7403 USDC |
| 2025-03-18 |
0.6985 USDC |
304,728.1700 ADA |
0.7180 USDC |
0.6824 USDC |
0.7180 USDC |
0.6848 USDC |
| 2025-03-17 |
0.7200 USDC |
188,219.0824 ADA |
0.7080 USDC |
0.7051 USDC |
0.7298 USDC |
0.7254 USDC |
| 2025-03-16 |
0.7241 USDC |
246,986.7852 ADA |
0.7452 USDC |
0.7048 USDC |
0.7457 USDC |
0.7094 USDC |
| 2025-03-15 |
0.7437 USDC |
129,710.2059 ADA |
0.7378 USDC |
0.7321 USDC |
0.7565 USDC |
0.7489 USDC |
| 2025-03-14 |
0.7227 USDC |
942,913.1107 ADA |
0.7003 USDC |
0.6970 USDC |
0.7500 USDC |
0.7410 USDC |
| 2025-03-13 |
0.7239 USDC |
359,979.6817 ADA |
0.7353 USDC |
0.7062 USDC |
0.7394 USDC |
0.7259 USDC |
| 2025-03-12 |
0.7412 USDC |
596,029.0879 ADA |
0.7235 USDC |
0.7116 USDC |
0.7677 USDC |
0.7138 USDC |
| 2025-03-11 |
0.6965 USDC |
2,212,254.3568 ADA |
0.6714 USDC |
0.6488 USDC |
0.7374 USDC |
0.7161 USDC |
| 2025-03-10 |
0.7125 USDC |
1,748,262.3234 ADA |
0.7241 USDC |
0.6874 USDC |
0.7791 USDC |
0.6878 USDC |
| 2025-03-09 |
0.7859 USDC |
3,445,700.2940 ADA |
0.8014 USDC |
0.7349 USDC |
0.8170 USDC |
0.7440 USDC |
| 2025-03-08 |
0.8195 USDC |
617,487.1615 ADA |
0.8176 USDC |
0.7943 USDC |
0.8383 USDC |
0.8155 USDC |
| 2025-03-07 |
0.8563 USDC |
6,349,874.7113 ADA |
0.9076 USDC |
0.8111 USDC |
0.9121 USDC |
0.8518 USDC |
| 2025-03-06 |
0.9315 USDC |
2,361,576.2762 ADA |
0.9723 USDC |
0.8869 USDC |
0.9845 USDC |
0.8948 USDC |
| 2025-03-05 |
0.9686 USDC |
2,464,652.2447 ADA |
0.9343 USDC |
0.9146 USDC |
1.0274 USDC |
0.9839 USDC |
| 2025-03-04 |
0.8229 USDC |
6,270,461.2441 ADA |
0.8527 USDC |
0.7582 USDC |
0.9544 USDC |
0.9220 USDC |
| 2025-03-03 |
0.9581 USDC |
6,936,813.0986 ADA |
1.1308 USDC |
0.8238 USDC |
1.1717 USDC |
0.8562 USDC |
| 2025-03-02 |
0.9646 USDC |
9,007,960.5670 ADA |
0.6599 USDC |
0.6455 USDC |
1.2000 USDC |
1.0400 USDC |
| 2025-03-01 |
0.6466 USDC |
885,775.2489 ADA |
0.6336 USDC |
0.6258 USDC |
0.6549 USDC |
0.6401 USDC |
| 2025-02-28 |
0.6106 USDC |
3,526,770.7087 ADA |
0.6471 USDC |
0.5802 USDC |
0.6471 USDC |
0.6293 USDC |
| 2025-02-27 |
0.6617 USDC |
173,233.7676 ADA |
0.6480 USDC |
0.6412 USDC |
0.6779 USDC |
0.6719 USDC |
| 2025-02-26 |
0.6537 USDC |
1,711,552.3026 ADA |
0.6820 USDC |
0.6313 USDC |
0.6942 USDC |
0.6471 USDC |
| 2025-02-25 |
0.6622 USDC |
1,531,085.7369 ADA |
0.6824 USDC |
0.6313 USDC |
0.6931 USDC |
0.6834 USDC |
| 2025-02-24 |
0.7224 USDC |
1,078,325.2089 ADA |
0.7698 USDC |
0.7080 USDC |
0.7768 USDC |
0.7080 USDC |
| 2025-02-23 |
0.7687 USDC |
29,105.0484 ADA |
0.7730 USDC |
0.7597 USDC |
0.7877 USDC |
0.7693 USDC |
| 2025-02-22 |
0.7701 USDC |
209,995.2807 ADA |
0.7619 USDC |
0.7584 USDC |
0.7833 USDC |
0.7730 USDC |
| 2025-02-21 |
0.7772 USDC |
360,521.5557 ADA |
0.8004 USDC |
0.7525 USDC |
0.8176 USDC |
0.7609 USDC |
| 2025-02-20 |
0.7897 USDC |
118,338.2935 ADA |
0.7768 USDC |
0.7708 USDC |
0.8106 USDC |
0.8106 USDC |
| 2025-02-19 |
0.7572 USDC |
225,647.2152 ADA |
0.7507 USDC |
0.7323 USDC |
0.7749 USDC |
0.7580 USDC |