Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.2714 USDC |
482,201.0900 ADA |
0.2722 USDC |
0.2685 USDC |
0.2741 USDC |
0.2733 USDC |
| 2026-02-07 |
0.2725 USDC |
731,506.2300 ADA |
0.2755 USDC |
0.2657 USDC |
0.2778 USDC |
0.2670 USDC |
| 2026-02-06 |
0.2422 USDC |
2,235,911.2400 ADA |
0.2453 USDC |
0.2206 USDC |
0.2622 USDC |
0.2607 USDC |
| 2026-02-05 |
0.2805 USDC |
1,365,914.8000 ADA |
0.2858 USDC |
0.2668 USDC |
0.2892 USDC |
0.2721 USDC |
| 2026-02-04 |
0.2973 USDC |
410,896.7700 ADA |
0.2912 USDC |
0.2906 USDC |
0.3022 USDC |
0.2957 USDC |
| 2026-02-03 |
0.2947 USDC |
1,129,092.0500 ADA |
0.2995 USDC |
0.2817 USDC |
0.3046 USDC |
0.2948 USDC |
| 2026-02-02 |
0.2857 USDC |
827,931.6400 ADA |
0.2859 USDC |
0.2756 USDC |
0.3018 USDC |
0.3003 USDC |
| 2026-02-01 |
0.2957 USDC |
464,571.2800 ADA |
0.2943 USDC |
0.2914 USDC |
0.2989 USDC |
0.2928 USDC |
| 2026-01-31 |
0.2911 USDC |
3,246,850.1280 ADA |
0.3200 USDC |
0.2685 USDC |
0.3218 USDC |
0.2863 USDC |
| 2026-01-30 |
0.3234 USDC |
812,926.1700 ADA |
0.3352 USDC |
0.3180 USDC |
0.3352 USDC |
0.3254 USDC |
| 2026-01-29 |
0.3399 USDC |
271,165.6100 ADA |
0.3574 USDC |
0.3298 USDC |
0.3574 USDC |
0.3323 USDC |
| 2026-01-28 |
0.3587 USDC |
123,616.7400 ADA |
0.3595 USDC |
0.3544 USDC |
0.3644 USDC |
0.3568 USDC |
| 2026-01-27 |
0.3527 USDC |
90,547.7300 ADA |
0.3514 USDC |
0.3474 USDC |
0.3623 USDC |
0.3610 USDC |
| 2026-01-26 |
0.3467 USDC |
265,116.3500 ADA |
0.3386 USDC |
0.3386 USDC |
0.3515 USDC |
0.3470 USDC |
| 2026-01-25 |
0.3556 USDC |
130,643.1600 ADA |
0.3580 USDC |
0.3535 USDC |
0.3595 USDC |
0.3550 USDC |
| 2026-01-24 |
0.3595 USDC |
74,640.9300 ADA |
0.3606 USDC |
0.3581 USDC |
0.3619 USDC |
0.3587 USDC |
| 2026-01-23 |
0.3620 USDC |
295,839.5800 ADA |
0.3591 USDC |
0.3526 USDC |
0.3703 USDC |
0.3600 USDC |
| 2026-01-22 |
0.3628 USDC |
203,300.8200 ADA |
0.3663 USDC |
0.3554 USDC |
0.3683 USDC |
0.3595 USDC |
| 2026-01-21 |
0.3586 USDC |
125,078.1800 ADA |
0.3505 USDC |
0.3504 USDC |
0.3626 USDC |
0.3570 USDC |
| 2026-01-20 |
0.3589 USDC |
451,800.5900 ADA |
0.3699 USDC |
0.3468 USDC |
0.3700 USDC |
0.3510 USDC |
| 2026-01-19 |
0.3611 USDC |
1,272,913.4100 ADA |
0.3744 USDC |
0.3495 USDC |
0.3744 USDC |
0.3695 USDC |
| 2026-01-18 |
0.3945 USDC |
85,544.8100 ADA |
0.3972 USDC |
0.3915 USDC |
0.3978 USDC |
0.3920 USDC |
| 2026-01-17 |
0.3968 USDC |
164,090.8500 ADA |
0.3962 USDC |
0.3935 USDC |
0.4039 USDC |
0.3996 USDC |
| 2026-01-16 |
0.3871 USDC |
169,346.6100 ADA |
0.3936 USDC |
0.3793 USDC |
0.3943 USDC |
0.3869 USDC |
| 2026-01-15 |
0.4024 USDC |
257,711.5700 ADA |
0.4144 USDC |
0.3898 USDC |
0.4144 USDC |
0.3898 USDC |
| 2026-01-14 |
0.4191 USDC |
479,644.2800 ADA |
0.4226 USDC |
0.4100 USDC |
0.4270 USDC |
0.4136 USDC |
| 2026-01-13 |
0.4039 USDC |
426,076.7200 ADA |
0.3857 USDC |
0.3848 USDC |
0.4265 USDC |
0.4251 USDC |
| 2026-01-12 |
0.3918 USDC |
315,144.8773 ADA |
0.3899 USDC |
0.3814 USDC |
0.4030 USDC |
0.3939 USDC |
| 2026-01-11 |
0.3933 USDC |
144,612.4900 ADA |
0.3878 USDC |
0.3876 USDC |
0.3966 USDC |
0.3925 USDC |
| 2026-01-10 |
0.3889 USDC |
103,706.4400 ADA |
0.3906 USDC |
0.3844 USDC |
0.3920 USDC |
0.3887 USDC |
| 2026-01-09 |
0.3953 USDC |
513,681.7900 ADA |
0.3959 USDC |
0.3876 USDC |
0.4042 USDC |
0.3915 USDC |
| 2026-01-08 |
0.3933 USDC |
572,876.2200 ADA |
0.4004 USDC |
0.3844 USDC |
0.4044 USDC |
0.3960 USDC |
| 2026-01-07 |
0.4106 USDC |
242,834.2100 ADA |
0.4188 USDC |
0.4004 USDC |
0.4225 USDC |
0.4053 USDC |
| 2026-01-06 |
0.4200 USDC |
868,357.6200 ADA |
0.4212 USDC |
0.4016 USDC |
0.4370 USDC |
0.4073 USDC |
| 2026-01-05 |
0.4036 USDC |
497,371.8300 ADA |
0.4006 USDC |
0.3940 USDC |
0.4134 USDC |
0.4123 USDC |
| 2026-01-04 |
0.3989 USDC |
756,718.2900 ADA |
0.3904 USDC |
0.3904 USDC |
0.4054 USDC |
0.3971 USDC |
| 2026-01-03 |
0.3915 USDC |
400,481.9500 ADA |
0.3948 USDC |
0.3830 USDC |
0.3986 USDC |
0.3906 USDC |
| 2026-01-02 |
0.3612 USDC |
482,539.6800 ADA |
0.3565 USDC |
0.3545 USDC |
0.3673 USDC |
0.3636 USDC |
| 2026-01-01 |
0.3462 USDC |
694,705.4600 ADA |
0.3331 USDC |
0.3320 USDC |
0.3600 USDC |
0.3566 USDC |
| 2025-12-31 |
0.3423 USDC |
676,347.4900 ADA |
0.3495 USDC |
0.3288 USDC |
0.3532 USDC |
0.3349 USDC |
| 2025-12-30 |
0.3526 USDC |
273,168.5900 ADA |
0.3528 USDC |
0.3479 USDC |
0.3562 USDC |
0.3502 USDC |
| 2025-12-29 |
0.3695 USDC |
836,966.0700 ADA |
0.3686 USDC |
0.3502 USDC |
0.3843 USDC |
0.3516 USDC |
| 2025-12-28 |
0.3697 USDC |
638,976.4600 ADA |
0.3702 USDC |
0.3615 USDC |
0.3763 USDC |
0.3654 USDC |
| 2025-12-27 |
0.3550 USDC |
167,555.4900 ADA |
0.3487 USDC |
0.3487 USDC |
0.3584 USDC |
0.3576 USDC |
| 2025-12-26 |
0.3520 USDC |
358,860.0800 ADA |
0.3433 USDC |
0.3421 USDC |
0.3578 USDC |
0.3475 USDC |
| 2025-12-25 |
0.3552 USDC |
269,621.7200 ADA |
0.3561 USDC |
0.3497 USDC |
0.3610 USDC |
0.3574 USDC |
| 2025-12-24 |
0.3573 USDC |
406,319.6000 ADA |
0.3630 USDC |
0.3523 USDC |
0.3646 USDC |
0.3558 USDC |
| 2025-12-23 |
0.3670 USDC |
268,292.9500 ADA |
0.3706 USDC |
0.3622 USDC |
0.3742 USDC |
0.3662 USDC |
| 2025-12-22 |
0.3716 USDC |
1,206,859.3500 ADA |
0.3661 USDC |
0.3619 USDC |
0.3819 USDC |
0.3798 USDC |
| 2025-12-21 |
0.3703 USDC |
158,309.1800 ADA |
0.3730 USDC |
0.3667 USDC |
0.3744 USDC |
0.3704 USDC |