Identifier on Kraken: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.7572 USDC |
225,647.2152 ADA |
0.7507 USDC |
0.7323 USDC |
0.7749 USDC |
0.7580 USDC |
| 2025-02-18 |
0.7630 USDC |
722,128.6273 ADA |
0.8097 USDC |
0.7362 USDC |
0.8117 USDC |
0.7498 USDC |
| 2025-02-17 |
0.8004 USDC |
455,576.6002 ADA |
0.7741 USDC |
0.7716 USDC |
0.8283 USDC |
0.8096 USDC |
| 2025-02-16 |
0.7755 USDC |
166,052.0157 ADA |
0.7821 USDC |
0.7626 USDC |
0.7883 USDC |
0.7787 USDC |
| 2025-02-15 |
0.7855 USDC |
149,549.2172 ADA |
0.8010 USDC |
0.7767 USDC |
0.8136 USDC |
0.7800 USDC |
| 2025-02-14 |
0.8117 USDC |
107,678.7608 ADA |
0.8137 USDC |
0.7959 USDC |
0.8280 USDC |
0.8213 USDC |
| 2025-02-13 |
0.7821 USDC |
113,205.6735 ADA |
0.7940 USDC |
0.7708 USDC |
0.8025 USDC |
0.7864 USDC |
| 2025-02-12 |
0.7747 USDC |
548,387.3680 ADA |
0.7768 USDC |
0.7466 USDC |
0.7980 USDC |
0.7805 USDC |
| 2025-02-11 |
0.7947 USDC |
1,251,570.5013 ADA |
0.7133 USDC |
0.7133 USDC |
0.8203 USDC |
0.7634 USDC |
| 2025-02-10 |
0.6966 USDC |
75,463.1963 ADA |
0.6844 USDC |
0.6646 USDC |
0.7168 USDC |
0.7023 USDC |
| 2025-02-09 |
0.6936 USDC |
90,057.1374 ADA |
0.7003 USDC |
0.6779 USDC |
0.7155 USDC |
0.6824 USDC |
| 2025-02-08 |
0.6934 USDC |
298,354.8863 ADA |
0.7084 USDC |
0.6832 USDC |
0.7170 USDC |
0.7013 USDC |
| 2025-02-07 |
0.7355 USDC |
171,327.7434 ADA |
0.7057 USDC |
0.7050 USDC |
0.7515 USDC |
0.7224 USDC |
| 2025-02-06 |
0.7352 USDC |
124,434.5076 ADA |
0.7376 USDC |
0.7000 USDC |
0.7648 USDC |
0.7202 USDC |
| 2025-02-05 |
0.7439 USDC |
623,032.7098 ADA |
0.7414 USDC |
0.7289 USDC |
0.7767 USDC |
0.7400 USDC |
| 2025-02-04 |
0.7537 USDC |
237,794.9581 ADA |
0.8108 USDC |
0.7121 USDC |
0.8175 USDC |
0.7397 USDC |
| 2025-02-03 |
0.7172 USDC |
6,445,353.1008 ADA |
0.7916 USDC |
0.5192 USDC |
0.8889 USDC |
0.8010 USDC |
| 2025-02-02 |
0.8206 USDC |
501,282.4112 ADA |
0.9053 USDC |
0.7809 USDC |
0.9066 USDC |
0.8232 USDC |
| 2025-02-01 |
0.9196 USDC |
870,541.3002 ADA |
0.9430 USDC |
0.9000 USDC |
0.9579 USDC |
0.9009 USDC |
| 2025-01-31 |
0.9688 USDC |
208,569.9146 ADA |
0.9581 USDC |
0.9355 USDC |
0.9801 USDC |
0.9415 USDC |
| 2025-01-30 |
0.9650 USDC |
230,081.9478 ADA |
0.9387 USDC |
0.9361 USDC |
0.9883 USDC |
0.9592 USDC |
| 2025-01-29 |
0.9338 USDC |
1,065,177.3962 ADA |
0.9216 USDC |
0.9024 USDC |
0.9610 USDC |
0.9590 USDC |
| 2025-01-28 |
0.9419 USDC |
717,142.0532 ADA |
0.9360 USDC |
0.9266 USDC |
0.9673 USDC |
0.9350 USDC |
| 2025-01-27 |
0.9006 USDC |
488,686.7098 ADA |
0.9517 USDC |
0.8580 USDC |
0.9564 USDC |
0.9409 USDC |
| 2025-01-26 |
0.9876 USDC |
14,466.5341 ADA |
0.9755 USDC |
0.9724 USDC |
1.0000 USDC |
0.9724 USDC |
| 2025-01-25 |
0.9776 USDC |
22,950.6893 ADA |
0.9728 USDC |
0.9655 USDC |
0.9904 USDC |
0.9765 USDC |
| 2025-01-24 |
0.9796 USDC |
330,377.4248 ADA |
0.9861 USDC |
0.9046 USDC |
1.0084 USDC |
0.9736 USDC |
| 2025-01-23 |
0.9869 USDC |
1,628,633.2786 ADA |
0.9795 USDC |
0.8894 USDC |
1.0249 USDC |
0.9887 USDC |
| 2025-01-22 |
1.0032 USDC |
23,224.4517 ADA |
1.0093 USDC |
0.9812 USDC |
1.0188 USDC |
0.9982 USDC |
| 2025-01-21 |
1.0103 USDC |
852,710.9940 ADA |
1.0121 USDC |
0.9541 USDC |
1.0251 USDC |
0.9993 USDC |
| 2025-01-20 |
1.0202 USDC |
357,740.8916 ADA |
0.9736 USDC |
0.9607 USDC |
1.0999 USDC |
1.0335 USDC |
| 2025-01-19 |
1.0200 USDC |
429,691.2056 ADA |
1.1011 USDC |
0.9737 USDC |
1.1539 USDC |
0.9984 USDC |
| 2025-01-18 |
1.0687 USDC |
185,212.0245 ADA |
1.1449 USDC |
1.0462 USDC |
1.1449 USDC |
1.0597 USDC |
| 2025-01-17 |
1.1177 USDC |
33,869.7046 ADA |
1.0953 USDC |
1.0849 USDC |
1.1446 USDC |
1.1446 USDC |
| 2025-01-16 |
1.0967 USDC |
110,150.0914 ADA |
1.0680 USDC |
1.0325 USDC |
1.1500 USDC |
1.1314 USDC |
| 2025-01-15 |
1.0323 USDC |
91,906.8481 ADA |
1.0080 USDC |
0.9881 USDC |
1.0700 USDC |
1.0700 USDC |
| 2025-01-14 |
0.9833 USDC |
144,011.4296 ADA |
0.9516 USDC |
0.9516 USDC |
1.0080 USDC |
0.9845 USDC |
| 2025-01-13 |
0.9275 USDC |
909,740.2913 ADA |
0.9823 USDC |
0.8737 USDC |
0.9900 USDC |
0.9323 USDC |
| 2025-01-12 |
0.9788 USDC |
309,317.2294 ADA |
0.9897 USDC |
0.9746 USDC |
1.0276 USDC |
0.9900 USDC |
| 2025-01-11 |
0.9812 USDC |
195,747.5095 ADA |
0.9221 USDC |
0.9086 USDC |
1.0286 USDC |
1.0031 USDC |
| 2025-01-10 |
0.9581 USDC |
91,115.0235 ADA |
0.9094 USDC |
0.9046 USDC |
0.9761 USDC |
0.9480 USDC |
| 2025-01-09 |
0.9385 USDC |
150,105.5443 ADA |
0.9484 USDC |
0.8819 USDC |
0.9587 USDC |
0.9114 USDC |
| 2025-01-08 |
0.9691 USDC |
713,996.4411 ADA |
0.9882 USDC |
0.8994 USDC |
1.0615 USDC |
0.9488 USDC |
| 2025-01-07 |
1.0366 USDC |
112,780.6129 ADA |
1.0841 USDC |
0.9662 USDC |
1.1500 USDC |
1.0038 USDC |
| 2025-01-06 |
1.0926 USDC |
90,835.7695 ADA |
1.0911 USDC |
1.0605 USDC |
1.1143 USDC |
1.1008 USDC |
| 2025-01-05 |
1.0820 USDC |
117,741.7535 ADA |
1.0669 USDC |
1.0559 USDC |
1.1128 USDC |
1.0940 USDC |
| 2025-01-04 |
1.0722 USDC |
16,823.3142 ADA |
1.0930 USDC |
1.0534 USDC |
1.1025 USDC |
1.0750 USDC |
| 2025-01-03 |
1.0812 USDC |
337,726.3098 ADA |
0.9641 USDC |
0.9590 USDC |
1.1140 USDC |
1.0900 USDC |
| 2025-01-02 |
0.9568 USDC |
96,178.6113 ADA |
0.9355 USDC |
0.9298 USDC |
0.9784 USDC |
0.9552 USDC |
| 2025-01-01 |
0.8733 USDC |
997,835.3968 ADA |
0.8548 USDC |
0.8302 USDC |
0.9388 USDC |
0.9190 USDC |