Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-10 |
0.6122 USDC |
531,717.9900 ADA |
0.6316 USDC |
0.5856 USDC |
0.6327 USDC |
0.5979 USDC |
| 2025-04-09 |
0.5835 USDC |
465,325.5900 ADA |
0.5570 USDC |
0.5370 USDC |
0.6435 USDC |
0.6324 USDC |
| 2025-04-08 |
0.5920 USDC |
604,901.1200 ADA |
0.5870 USDC |
0.5575 USDC |
0.6200 USDC |
0.5634 USDC |
| 2025-04-07 |
0.5515 USDC |
661,948.5300 ADA |
0.5750 USDC |
0.5110 USDC |
0.6044 USDC |
0.5625 USDC |
| 2025-04-06 |
0.5916 USDC |
293,706.6465 ADA |
0.6542 USDC |
0.5653 USDC |
0.6542 USDC |
0.5838 USDC |
| 2025-04-05 |
0.6544 USDC |
55,529.2000 ADA |
0.6603 USDC |
0.6450 USDC |
0.6660 USDC |
0.6478 USDC |
| 2025-04-04 |
0.6530 USDC |
241,550.7300 ADA |
0.6524 USDC |
0.6277 USDC |
0.6709 USDC |
0.6608 USDC |
| 2025-04-03 |
0.6324 USDC |
179,231.6800 ADA |
0.6385 USDC |
0.6128 USDC |
0.6572 USDC |
0.6420 USDC |
| 2025-04-02 |
0.6798 USDC |
705,206.1600 ADA |
0.6763 USDC |
0.6347 USDC |
0.7093 USDC |
0.6436 USDC |
| 2025-04-01 |
0.6821 USDC |
251,365.0800 ADA |
0.6640 USDC |
0.6578 USDC |
0.6937 USDC |
0.6753 USDC |
| 2025-03-31 |
0.6490 USDC |
161,661.4300 ADA |
0.6612 USDC |
0.6298 USDC |
0.6640 USDC |
0.6555 USDC |
| 2025-03-30 |
0.6689 USDC |
286,506.2900 ADA |
0.6716 USDC |
0.6564 USDC |
0.6865 USDC |
0.6640 USDC |
| 2025-03-29 |
0.6742 USDC |
272,283.8400 ADA |
0.7088 USDC |
0.6606 USDC |
0.7103 USDC |
0.6696 USDC |
| 2025-03-28 |
0.7031 USDC |
179,176.7100 ADA |
0.7383 USDC |
0.6894 USDC |
0.7459 USDC |
0.6986 USDC |
| 2025-03-27 |
0.7354 USDC |
50,467.6600 ADA |
0.7290 USDC |
0.7211 USDC |
0.7442 USDC |
0.7384 USDC |
| 2025-03-26 |
0.7552 USDC |
159,556.0900 ADA |
0.7436 USDC |
0.7211 USDC |
0.7741 USDC |
0.7211 USDC |
| 2025-03-25 |
0.7509 USDC |
204,160.5500 ADA |
0.7337 USDC |
0.7214 USDC |
0.7662 USDC |
0.7511 USDC |
| 2025-03-24 |
0.7262 USDC |
121,216.6400 ADA |
0.7099 USDC |
0.7057 USDC |
0.7416 USDC |
0.7331 USDC |
| 2025-03-23 |
0.7073 USDC |
45,401.9500 ADA |
0.7022 USDC |
0.7010 USDC |
0.7157 USDC |
0.7010 USDC |
| 2025-03-22 |
0.7071 USDC |
41,647.0900 ADA |
0.7049 USDC |
0.7000 USDC |
0.7155 USDC |
0.7055 USDC |
| 2025-03-21 |
0.7119 USDC |
102,412.6800 ADA |
0.7191 USDC |
0.7011 USDC |
0.7266 USDC |
0.7101 USDC |
| 2025-03-20 |
0.7411 USDC |
358,864.0872 ADA |
0.7444 USDC |
0.7200 USDC |
0.7546 USDC |
0.7270 USDC |
| 2025-03-19 |
0.7239 USDC |
264,147.4000 ADA |
0.7009 USDC |
0.7004 USDC |
0.7462 USDC |
0.7278 USDC |
| 2025-03-18 |
0.6968 USDC |
167,414.6100 ADA |
0.7158 USDC |
0.6819 USDC |
0.7163 USDC |
0.6922 USDC |
| 2025-03-17 |
0.7190 USDC |
139,191.7500 ADA |
0.7047 USDC |
0.7027 USDC |
0.7292 USDC |
0.7248 USDC |
| 2025-03-16 |
0.7243 USDC |
100,459.0900 ADA |
0.7460 USDC |
0.6973 USDC |
0.7460 USDC |
0.7100 USDC |
| 2025-03-15 |
0.7452 USDC |
163,082.3700 ADA |
0.7360 USDC |
0.7310 USDC |
0.7591 USDC |
0.7532 USDC |
| 2025-03-14 |
0.7155 USDC |
249,173.9800 ADA |
0.7014 USDC |
0.6971 USDC |
0.7510 USDC |
0.7310 USDC |
| 2025-03-13 |
0.7245 USDC |
185,815.1600 ADA |
0.7356 USDC |
0.7088 USDC |
0.7396 USDC |
0.7240 USDC |
| 2025-03-12 |
0.7390 USDC |
284,509.7600 ADA |
0.7240 USDC |
0.7118 USDC |
0.7676 USDC |
0.7338 USDC |
| 2025-03-11 |
0.7119 USDC |
541,981.2300 ADA |
0.6719 USDC |
0.6473 USDC |
0.7440 USDC |
0.7299 USDC |
| 2025-03-10 |
0.7273 USDC |
682,912.1100 ADA |
0.7206 USDC |
0.6857 USDC |
0.7781 USDC |
0.6917 USDC |
| 2025-03-09 |
0.7717 USDC |
836,968.7200 ADA |
0.8042 USDC |
0.7114 USDC |
0.8168 USDC |
0.7362 USDC |
| 2025-03-08 |
0.8166 USDC |
718,260.9200 ADA |
0.8121 USDC |
0.7934 USDC |
0.8368 USDC |
0.8100 USDC |
| 2025-03-07 |
0.8511 USDC |
1,059,191.5096 ADA |
0.9087 USDC |
0.8055 USDC |
0.9200 USDC |
0.8172 USDC |