Identifier on Kraken: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-30 |
0.6982 USDC |
99,453.3217 ADA |
0.6980 USDC |
0.6888 USDC |
0.7016 USDC |
0.6888 USDC |
| 2025-04-29 |
0.7106 USDC |
341,114.6014 ADA |
0.7052 USDC |
0.6983 USDC |
0.7174 USDC |
0.7127 USDC |
| 2025-04-28 |
0.7049 USDC |
949,544.8246 ADA |
0.7027 USDC |
0.6834 USDC |
0.7281 USDC |
0.6965 USDC |
| 2025-04-27 |
0.6971 USDC |
497,940.1645 ADA |
0.7118 USDC |
0.6922 USDC |
0.7174 USDC |
0.7116 USDC |
| 2025-04-26 |
0.7214 USDC |
735,398.0111 ADA |
0.7148 USDC |
0.7008 USDC |
0.7349 USDC |
0.7084 USDC |
| 2025-04-25 |
0.7181 USDC |
703,841.3028 ADA |
0.7211 USDC |
0.7027 USDC |
0.7326 USDC |
0.7179 USDC |
| 2025-04-24 |
0.7105 USDC |
1,561,398.5672 ADA |
0.6982 USDC |
0.6716 USDC |
0.7450 USDC |
0.7280 USDC |
| 2025-04-23 |
0.7011 USDC |
2,010,222.6534 ADA |
0.6806 USDC |
0.6785 USDC |
0.7180 USDC |
0.6970 USDC |
| 2025-04-22 |
0.6421 USDC |
440,441.2330 ADA |
0.6222 USDC |
0.6177 USDC |
0.6671 USDC |
0.6568 USDC |
| 2025-04-21 |
0.6405 USDC |
646,796.1552 ADA |
0.6216 USDC |
0.6174 USDC |
0.6500 USDC |
0.6203 USDC |
| 2025-04-20 |
0.6215 USDC |
42,773.6047 ADA |
0.6301 USDC |
0.6143 USDC |
0.6341 USDC |
0.6159 USDC |
| 2025-04-19 |
0.6306 USDC |
24,867.0307 ADA |
0.6280 USDC |
0.6245 USDC |
0.6347 USDC |
0.6245 USDC |
| 2025-04-18 |
0.6165 USDC |
20,759.7739 ADA |
0.6162 USDC |
0.6111 USDC |
0.6286 USDC |
0.6272 USDC |
| 2025-04-17 |
0.6223 USDC |
51,511.0793 ADA |
0.6107 USDC |
0.6101 USDC |
0.6292 USDC |
0.6276 USDC |
| 2025-04-16 |
0.6090 USDC |
695,018.2568 ADA |
0.6088 USDC |
0.6010 USDC |
0.6168 USDC |
0.6168 USDC |
| 2025-04-15 |
0.6332 USDC |
811,242.8655 ADA |
0.6354 USDC |
0.6195 USDC |
0.6479 USDC |
0.6277 USDC |
| 2025-04-14 |
0.6439 USDC |
298,088.6392 ADA |
0.6368 USDC |
0.6284 USDC |
0.6567 USDC |
0.6363 USDC |
| 2025-04-13 |
0.6561 USDC |
901,591.7853 ADA |
0.6601 USDC |
0.6327 USDC |
0.6691 USDC |
0.6328 USDC |
| 2025-04-12 |
0.6423 USDC |
836,654.7102 ADA |
0.6250 USDC |
0.6177 USDC |
0.6668 USDC |
0.6555 USDC |
| 2025-04-11 |
0.6300 USDC |
1,656,515.8435 ADA |
0.6091 USDC |
0.6061 USDC |
0.6443 USDC |
0.6290 USDC |
| 2025-04-10 |
0.6275 USDC |
4,283,111.4122 ADA |
0.6312 USDC |
0.6023 USDC |
0.7307 USDC |
0.6033 USDC |
| 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 |