Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-05 |
0.5746 USDC |
143,988.2300 ADA |
0.5736 USDC |
0.5696 USDC |
0.5832 USDC |
0.5741 USDC |
| 2025-07-04 |
0.5869 USDC |
193,971.7000 ADA |
0.5995 USDC |
0.5707 USDC |
0.6036 USDC |
0.5742 USDC |
| 2025-07-03 |
0.5975 USDC |
479,238.6300 ADA |
0.5846 USDC |
0.5833 USDC |
0.6114 USDC |
0.6003 USDC |
| 2025-07-02 |
0.5768 USDC |
312,452.9400 ADA |
0.5426 USDC |
0.5389 USDC |
0.5995 USDC |
0.5952 USDC |
| 2025-07-01 |
0.5625 USDC |
246,592.7600 ADA |
0.5725 USDC |
0.5477 USDC |
0.5767 USDC |
0.5513 USDC |
| 2025-06-30 |
0.5700 USDC |
588,700.5700 ADA |
0.5783 USDC |
0.5563 USDC |
0.5905 USDC |
0.5804 USDC |
| 2025-06-29 |
0.5619 USDC |
320,905.7500 ADA |
0.5658 USDC |
0.5556 USDC |
0.5854 USDC |
0.5796 USDC |
| 2025-06-28 |
0.5616 USDC |
281,260.2100 ADA |
0.5592 USDC |
0.5558 USDC |
0.5683 USDC |
0.5667 USDC |
| 2025-06-27 |
0.5540 USDC |
204,836.9900 ADA |
0.5548 USDC |
0.5458 USDC |
0.5629 USDC |
0.5556 USDC |
| 2025-06-26 |
0.5684 USDC |
515,519.9700 ADA |
0.5678 USDC |
0.5502 USDC |
0.6186 USDC |
0.5516 USDC |
| 2025-06-25 |
0.5777 USDC |
308,173.6000 ADA |
0.5880 USDC |
0.5644 USDC |
0.5910 USDC |
0.5680 USDC |
| 2025-06-24 |
0.5842 USDC |
210,611.9400 ADA |
0.5833 USDC |
0.5770 USDC |
0.5938 USDC |
0.5870 USDC |
| 2025-06-23 |
0.5472 USDC |
362,206.5300 ADA |
0.5412 USDC |
0.5294 USDC |
0.5665 USDC |
0.5631 USDC |
| 2025-06-22 |
0.5313 USDC |
519,365.0460 ADA |
0.5571 USDC |
0.5102 USDC |
0.5640 USDC |
0.5290 USDC |
| 2025-06-21 |
0.5786 USDC |
59,996.5500 ADA |
0.5779 USDC |
0.5690 USDC |
0.5880 USDC |
0.5725 USDC |
| 2025-06-20 |
0.5992 USDC |
57,156.7400 ADA |
0.6026 USDC |
0.5874 USDC |
0.6062 USDC |
0.6001 USDC |
| 2025-06-19 |
0.5993 USDC |
130,738.1500 ADA |
0.6051 USDC |
0.5901 USDC |
0.6114 USDC |
0.6005 USDC |
| 2025-06-18 |
0.6045 USDC |
107,218.9600 ADA |
0.6107 USDC |
0.5898 USDC |
0.6216 USDC |
0.5925 USDC |
| 2025-06-17 |
0.6322 USDC |
70,996.1200 ADA |
0.6295 USDC |
0.6196 USDC |
0.6426 USDC |
0.6277 USDC |
| 2025-06-16 |
0.6440 USDC |
95,107.4400 ADA |
0.6335 USDC |
0.6253 USDC |
0.6572 USDC |
0.6545 USDC |
| 2025-06-15 |
0.6264 USDC |
60,095.7200 ADA |
0.6259 USDC |
0.6218 USDC |
0.6347 USDC |
0.6269 USDC |
| 2025-06-14 |
0.6363 USDC |
110,611.8100 ADA |
0.6403 USDC |
0.6286 USDC |
0.6425 USDC |
0.6291 USDC |
| 2025-06-13 |
0.6351 USDC |
386,861.2700 ADA |
0.6613 USDC |
0.6184 USDC |
0.6613 USDC |
0.6357 USDC |
| 2025-06-12 |
0.6813 USDC |
220,188.9400 ADA |
0.6998 USDC |
0.6577 USDC |
0.7009 USDC |
0.6585 USDC |
| 2025-06-11 |
0.7159 USDC |
341,823.6600 ADA |
0.7160 USDC |
0.6911 USDC |
0.7313 USDC |
0.6911 USDC |
| 2025-06-10 |
0.7070 USDC |
56,007.6600 ADA |
0.7053 USDC |
0.6940 USDC |
0.7158 USDC |
0.6966 USDC |
| 2025-06-09 |
0.6732 USDC |
159,939.4300 ADA |
0.6680 USDC |
0.6574 USDC |
0.6876 USDC |
0.6858 USDC |
| 2025-06-08 |
0.6637 USDC |
143,182.8922 ADA |
0.6641 USDC |
0.6524 USDC |
0.6796 USDC |
0.6763 USDC |
| 2025-06-07 |
0.6632 USDC |
130,285.9900 ADA |
0.6566 USDC |
0.6507 USDC |
0.6710 USDC |
0.6684 USDC |
| 2025-06-06 |
0.6445 USDC |
180,477.3100 ADA |
0.6256 USDC |
0.6216 USDC |
0.6723 USDC |
0.6685 USDC |
| 2025-06-05 |
0.6667 USDC |
378,291.6100 ADA |
0.6661 USDC |
0.6193 USDC |
0.6897 USDC |
0.6260 USDC |
| 2025-06-04 |
0.6931 USDC |
137,177.3600 ADA |
0.6840 USDC |
0.6792 USDC |
0.7030 USDC |
0.6837 USDC |
| 2025-06-03 |
0.6992 USDC |
389,333.7041 ADA |
0.6887 USDC |
0.6838 USDC |
0.7072 USDC |
0.6929 USDC |
| 2025-06-02 |
0.6744 USDC |
126,476.7900 ADA |
0.6843 USDC |
0.6642 USDC |
0.6899 USDC |
0.6667 USDC |
| 2025-06-01 |
0.6687 USDC |
153,536.1300 ADA |
0.6849 USDC |
0.6549 USDC |
0.6851 USDC |
0.6733 USDC |
| 2025-05-31 |
0.6737 USDC |
603,102.7400 ADA |
0.6895 USDC |
0.6568 USDC |
0.6912 USDC |
0.6885 USDC |
| 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 |