Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.7002 USDC |
722,059.1200 ADA |
0.7219 USDC |
0.6826 USDC |
0.7276 USDC |
0.7072 USDC |
| 2025-05-29 |
0.7515 USDC |
121,533.9800 ADA |
0.7460 USDC |
0.7344 USDC |
0.7652 USDC |
0.7378 USDC |
| 2025-05-28 |
0.7514 USDC |
182,313.5200 ADA |
0.7556 USDC |
0.7326 USDC |
0.7612 USDC |
0.7362 USDC |
| 2025-05-27 |
0.7633 USDC |
218,726.2000 ADA |
0.7601 USDC |
0.7439 USDC |
0.7754 USDC |
0.7663 USDC |
| 2025-05-26 |
0.7669 USDC |
465,206.0800 ADA |
0.7598 USDC |
0.7548 USDC |
0.7768 USDC |
0.7708 USDC |
| 2025-05-25 |
0.7392 USDC |
265,495.0300 ADA |
0.7459 USDC |
0.7282 USDC |
0.7520 USDC |
0.7437 USDC |
| 2025-05-24 |
0.7584 USDC |
364,533.7600 ADA |
0.7458 USDC |
0.7440 USDC |
0.7663 USDC |
0.7605 USDC |
| 2025-05-23 |
0.7996 USDC |
320,266.7600 ADA |
0.8096 USDC |
0.7612 USDC |
0.8411 USDC |
0.7832 USDC |
| 2025-05-22 |
0.7978 USDC |
683,857.5100 ADA |
0.7694 USDC |
0.7692 USDC |
0.8107 USDC |
0.8092 USDC |
| 2025-05-21 |
0.7581 USDC |
268,323.4800 ADA |
0.7463 USDC |
0.7377 USDC |
0.7840 USDC |
0.7515 USDC |
| 2025-05-20 |
0.7355 USDC |
184,125.2000 ADA |
0.7430 USDC |
0.7232 USDC |
0.7534 USDC |
0.7323 USDC |
| 2025-05-19 |
0.7299 USDC |
367,014.8600 ADA |
0.7604 USDC |
0.7112 USDC |
0.7652 USDC |
0.7415 USDC |
| 2025-05-18 |
0.7545 USDC |
299,093.8100 ADA |
0.7424 USDC |
0.7359 USDC |
0.7738 USDC |
0.7732 USDC |
| 2025-05-17 |
0.7538 USDC |
499,474.1900 ADA |
0.7579 USDC |
0.7275 USDC |
0.7813 USDC |
0.7408 USDC |
| 2025-05-16 |
0.7750 USDC |
461,229.6000 ADA |
0.7634 USDC |
0.7600 USDC |
0.7858 USDC |
0.7676 USDC |
| 2025-05-15 |
0.7717 USDC |
390,435.4600 ADA |
0.8006 USDC |
0.7441 USDC |
0.8100 USDC |
0.7834 USDC |
| 2025-05-14 |
0.8133 USDC |
580,770.2600 ADA |
0.8307 USDC |
0.7894 USDC |
0.8334 USDC |
0.8025 USDC |
| 2025-05-13 |
0.7966 USDC |
301,744.1600 ADA |
0.8160 USDC |
0.7718 USDC |
0.8234 USDC |
0.8138 USDC |
| 2025-05-12 |
0.8278 USDC |
831,171.0800 ADA |
0.8052 USDC |
0.7808 USDC |
0.8641 USDC |
0.8224 USDC |
| 2025-05-11 |
0.8068 USDC |
200,439.4200 ADA |
0.8398 USDC |
0.7820 USDC |
0.8462 USDC |
0.7888 USDC |
| 2025-05-10 |
0.7919 USDC |
138,045.7100 ADA |
0.7800 USDC |
0.7708 USDC |
0.8141 USDC |
0.8092 USDC |
| 2025-05-09 |
0.7806 USDC |
352,340.4700 ADA |
0.7700 USDC |
0.7543 USDC |
0.8179 USDC |
0.7834 USDC |
| 2025-05-08 |
0.7138 USDC |
302,021.1000 ADA |
0.6721 USDC |
0.6714 USDC |
0.7630 USDC |
0.7582 USDC |
| 2025-05-07 |
0.6729 USDC |
342,503.2000 ADA |
0.6785 USDC |
0.6555 USDC |
0.6889 USDC |
0.6640 USDC |
| 2025-05-06 |
0.6565 USDC |
447,533.4500 ADA |
0.6625 USDC |
0.6431 USDC |
0.6709 USDC |
0.6690 USDC |
| 2025-05-05 |
0.6715 USDC |
413,523.5600 ADA |
0.6757 USDC |
0.6547 USDC |
0.6917 USDC |
0.6709 USDC |
| 2025-05-04 |
0.6937 USDC |
440,335.8900 ADA |
0.6987 USDC |
0.6808 USDC |
0.7142 USDC |
0.6881 USDC |
| 2025-05-03 |
0.7108 USDC |
403,844.3400 ADA |
0.6986 USDC |
0.6929 USDC |
0.7295 USDC |
0.7045 USDC |
| 2025-05-02 |
0.7108 USDC |
294,055.8100 ADA |
0.7056 USDC |
0.7010 USDC |
0.7257 USDC |
0.7117 USDC |
| 2025-05-01 |
0.7018 USDC |
357,762.7900 ADA |
0.6843 USDC |
0.6843 USDC |
0.7101 USDC |
0.7046 USDC |
| 2025-04-30 |
0.6856 USDC |
325,887.9200 ADA |
0.6957 USDC |
0.6652 USDC |
0.7036 USDC |
0.6826 USDC |
| 2025-04-29 |
0.7098 USDC |
319,502.9100 ADA |
0.7059 USDC |
0.6976 USDC |
0.7181 USDC |
0.7097 USDC |
| 2025-04-28 |
0.7042 USDC |
547,888.1000 ADA |
0.7037 USDC |
0.6832 USDC |
0.7293 USDC |
0.7027 USDC |
| 2025-04-27 |
0.6986 USDC |
273,860.1300 ADA |
0.7072 USDC |
0.6912 USDC |
0.7179 USDC |
0.7043 USDC |
| 2025-04-26 |
0.7146 USDC |
311,312.5000 ADA |
0.7149 USDC |
0.7002 USDC |
0.7348 USDC |
0.7068 USDC |
| 2025-04-25 |
0.7183 USDC |
395,373.3788 ADA |
0.7227 USDC |
0.7027 USDC |
0.7334 USDC |
0.7129 USDC |
| 2025-04-24 |
0.7165 USDC |
405,644.1000 ADA |
0.6989 USDC |
0.6703 USDC |
0.7455 USDC |
0.7291 USDC |
| 2025-04-23 |
0.7001 USDC |
298,597.7600 ADA |
0.6836 USDC |
0.6780 USDC |
0.7179 USDC |
0.6967 USDC |
| 2025-04-22 |
0.6422 USDC |
250,417.2200 ADA |
0.6189 USDC |
0.6160 USDC |
0.6668 USDC |
0.6545 USDC |
| 2025-04-21 |
0.6358 USDC |
227,350.0107 ADA |
0.6209 USDC |
0.6164 USDC |
0.6508 USDC |
0.6220 USDC |
| 2025-04-20 |
0.6216 USDC |
105,835.8800 ADA |
0.6292 USDC |
0.6100 USDC |
0.6345 USDC |
0.6219 USDC |
| 2025-04-19 |
0.6271 USDC |
63,312.8800 ADA |
0.6287 USDC |
0.6193 USDC |
0.6347 USDC |
0.6254 USDC |
| 2025-04-18 |
0.6178 USDC |
46,225.9000 ADA |
0.6160 USDC |
0.6108 USDC |
0.6289 USDC |
0.6269 USDC |
| 2025-04-17 |
0.6182 USDC |
43,390.9200 ADA |
0.6120 USDC |
0.6089 USDC |
0.6234 USDC |
0.6197 USDC |
| 2025-04-16 |
0.6078 USDC |
81,175.8500 ADA |
0.6097 USDC |
0.6001 USDC |
0.6173 USDC |
0.6067 USDC |
| 2025-04-15 |
0.6360 USDC |
299,310.9800 ADA |
0.6329 USDC |
0.6179 USDC |
0.6480 USDC |
0.6217 USDC |
| 2025-04-14 |
0.6455 USDC |
255,562.0900 ADA |
0.6382 USDC |
0.6307 USDC |
0.6572 USDC |
0.6307 USDC |
| 2025-04-13 |
0.6522 USDC |
165,720.7400 ADA |
0.6598 USDC |
0.6373 USDC |
0.6677 USDC |
0.6439 USDC |
| 2025-04-12 |
0.6462 USDC |
380,471.8600 ADA |
0.6236 USDC |
0.6174 USDC |
0.6665 USDC |
0.6566 USDC |
| 2025-04-11 |
0.6282 USDC |
534,973.1100 ADA |
0.6089 USDC |
0.6057 USDC |
0.6450 USDC |
0.6219 USDC |