Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4339 USDC |
442,304.7800 ADA |
0.4395 USDC |
0.4233 USDC |
0.4428 USDC |
0.4259 USDC |
| 2025-12-04 |
0.4491 USDC |
391,889.8900 ADA |
0.4502 USDC |
0.4444 USDC |
0.4554 USDC |
0.4479 USDC |
| 2025-12-03 |
0.4375 USDC |
977,199.3600 ADA |
0.4341 USDC |
0.4270 USDC |
0.4470 USDC |
0.4372 USDC |
| 2025-12-02 |
0.4102 USDC |
1,136,378.1800 ADA |
0.3859 USDC |
0.3850 USDC |
0.4390 USDC |
0.4367 USDC |
| 2025-12-01 |
0.3842 USDC |
1,426,248.2200 ADA |
0.4144 USDC |
0.3711 USDC |
0.4156 USDC |
0.3843 USDC |
| 2025-11-30 |
0.4186 USDC |
480,722.7300 ADA |
0.4150 USDC |
0.4139 USDC |
0.4262 USDC |
0.4239 USDC |
| 2025-11-29 |
0.4168 USDC |
734,913.9300 ADA |
0.4202 USDC |
0.4119 USDC |
0.4218 USDC |
0.4153 USDC |
| 2025-11-28 |
0.4269 USDC |
1,103,627.7200 ADA |
0.4331 USDC |
0.4151 USDC |
0.4369 USDC |
0.4196 USDC |
| 2025-11-27 |
0.4334 USDC |
1,198,890.8300 ADA |
0.4359 USDC |
0.4267 USDC |
0.4390 USDC |
0.4358 USDC |
| 2025-11-26 |
0.4233 USDC |
1,143,938.9400 ADA |
0.4219 USDC |
0.4104 USDC |
0.4369 USDC |
0.4357 USDC |
| 2025-11-25 |
0.4213 USDC |
526,761.7000 ADA |
0.4278 USDC |
0.4133 USDC |
0.4292 USDC |
0.4152 USDC |
| 2025-11-24 |
0.4132 USDC |
1,284,620.5300 ADA |
0.4084 USDC |
0.4020 USDC |
0.4301 USDC |
0.4270 USDC |
| 2025-11-23 |
0.4097 USDC |
803,250.2100 ADA |
0.4045 USDC |
0.4015 USDC |
0.4154 USDC |
0.4148 USDC |
| 2025-11-22 |
0.4016 USDC |
1,051,213.5400 ADA |
0.4091 USDC |
0.3908 USDC |
0.4130 USDC |
0.4014 USDC |
| 2025-11-21 |
0.4127 USDC |
1,418,465.3100 ADA |
0.4319 USDC |
0.3876 USDC |
0.4384 USDC |
0.3918 USDC |
| 2025-11-20 |
0.4533 USDC |
1,444,613.9200 ADA |
0.4636 USDC |
0.4288 USDC |
0.4716 USDC |
0.4365 USDC |
| 2025-11-19 |
0.4671 USDC |
630,727.8245 ADA |
0.4750 USDC |
0.4535 USDC |
0.4770 USDC |
0.4677 USDC |
| 2025-11-18 |
0.4688 USDC |
1,524,311.6800 ADA |
0.4651 USDC |
0.4559 USDC |
0.4833 USDC |
0.4793 USDC |
| 2025-11-17 |
0.4846 USDC |
1,564,084.9000 ADA |
0.4845 USDC |
0.4578 USDC |
0.4989 USDC |
0.4617 USDC |
| 2025-11-16 |
0.4932 USDC |
1,587,282.2700 ADA |
0.5034 USDC |
0.4733 USDC |
0.5091 USDC |
0.4842 USDC |
| 2025-11-15 |
0.5069 USDC |
717,146.5300 ADA |
0.4981 USDC |
0.4979 USDC |
0.5151 USDC |
0.5081 USDC |
| 2025-11-14 |
0.5169 USDC |
887,937.7300 ADA |
0.5292 USDC |
0.5000 USDC |
0.5333 USDC |
0.5145 USDC |
| 2025-11-13 |
0.5597 USDC |
647,453.9400 ADA |
0.5456 USDC |
0.5440 USDC |
0.5715 USDC |
0.5671 USDC |
| 2025-11-12 |
0.5597 USDC |
398,900.4600 ADA |
0.5563 USDC |
0.5529 USDC |
0.5677 USDC |
0.5660 USDC |
| 2025-11-11 |
0.5800 USDC |
1,190,754.7800 ADA |
0.5934 USDC |
0.5585 USDC |
0.6066 USDC |
0.5599 USDC |
| 2025-11-10 |
0.5897 USDC |
689,033.3700 ADA |
0.5783 USDC |
0.5741 USDC |
0.6024 USDC |
0.5882 USDC |
| 2025-11-09 |
0.5595 USDC |
696,748.2400 ADA |
0.5687 USDC |
0.5481 USDC |
0.5764 USDC |
0.5763 USDC |
| 2025-11-08 |
0.5740 USDC |
1,019,084.9000 ADA |
0.5762 USDC |
0.5540 USDC |
0.5924 USDC |
0.5643 USDC |
| 2025-11-07 |
0.5383 USDC |
408,490.7900 ADA |
0.5315 USDC |
0.5289 USDC |
0.5456 USDC |
0.5432 USDC |
| 2025-11-06 |
0.5385 USDC |
809,507.0900 ADA |
0.5449 USDC |
0.5324 USDC |
0.5454 USDC |
0.5360 USDC |
| 2025-11-05 |
0.5259 USDC |
1,112,081.4000 ADA |
0.5201 USDC |
0.4952 USDC |
0.5375 USDC |
0.5352 USDC |
| 2025-11-04 |
0.5454 USDC |
1,415,765.2300 ADA |
0.5524 USDC |
0.5306 USDC |
0.5629 USDC |
0.5419 USDC |
| 2025-11-03 |
0.5696 USDC |
1,877,124.8200 ADA |
0.6105 USDC |
0.5264 USDC |
0.6120 USDC |
0.5586 USDC |
| 2025-11-02 |
0.6067 USDC |
1,319,423.5040 ADA |
0.6126 USDC |
0.5924 USDC |
0.6186 USDC |
0.6056 USDC |
| 2025-11-01 |
0.6108 USDC |
1,066,478.2500 ADA |
0.6091 USDC |
0.6033 USDC |
0.6174 USDC |
0.6134 USDC |
| 2025-10-31 |
0.6114 USDC |
1,273,338.1066 ADA |
0.6014 USDC |
0.6004 USDC |
0.6199 USDC |
0.6049 USDC |
| 2025-10-30 |
0.6231 USDC |
1,543,571.6500 ADA |
0.6402 USDC |
0.5942 USDC |
0.6485 USDC |
0.5991 USDC |
| 2025-10-29 |
0.6452 USDC |
1,434,660.9100 ADA |
0.6460 USDC |
0.6260 USDC |
0.6600 USDC |
0.6469 USDC |
| 2025-10-28 |
0.6658 USDC |
1,062,951.6000 ADA |
0.6666 USDC |
0.6524 USDC |
0.6753 USDC |
0.6585 USDC |
| 2025-10-27 |
0.6829 USDC |
723,193.6200 ADA |
0.6815 USDC |
0.6721 USDC |
0.6936 USDC |
0.6758 USDC |
| 2025-10-26 |
0.6555 USDC |
578,488.7000 ADA |
0.6545 USDC |
0.6470 USDC |
0.6729 USDC |
0.6724 USDC |
| 2025-10-25 |
0.6545 USDC |
1,027,250.0300 ADA |
0.6562 USDC |
0.6485 USDC |
0.6593 USDC |
0.6581 USDC |
| 2025-10-24 |
0.6496 USDC |
1,330,632.9300 ADA |
0.6430 USDC |
0.6391 USDC |
0.6632 USDC |
0.6554 USDC |
| 2025-10-23 |
0.6375 USDC |
1,132,181.4200 ADA |
0.6236 USDC |
0.6231 USDC |
0.6541 USDC |
0.6409 USDC |
| 2025-10-22 |
0.6359 USDC |
1,430,320.7100 ADA |
0.6425 USDC |
0.6234 USDC |
0.6469 USDC |
0.6271 USDC |
| 2025-10-21 |
0.6570 USDC |
1,672,138.0600 ADA |
0.6630 USDC |
0.6371 USDC |
0.6855 USDC |
0.6521 USDC |
| 2025-10-20 |
0.6632 USDC |
925,127.1000 ADA |
0.6529 USDC |
0.6396 USDC |
0.6761 USDC |
0.6702 USDC |
| 2025-10-19 |
0.6443 USDC |
1,715,574.2800 ADA |
0.6344 USDC |
0.6228 USDC |
0.6652 USDC |
0.6599 USDC |
| 2025-10-18 |
0.6321 USDC |
945,515.6300 ADA |
0.6250 USDC |
0.6232 USDC |
0.6411 USDC |
0.6297 USDC |
| 2025-10-17 |
0.6237 USDC |
2,373,034.3800 ADA |
0.6450 USDC |
0.5929 USDC |
0.6555 USDC |
0.6260 USDC |