Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.6631 USDC |
1,523,118.8000 ADA |
0.6692 USDC |
0.6334 USDC |
0.6845 USDC |
0.6404 USDC |
| 2025-10-15 |
0.6913 USDC |
1,674,895.7100 ADA |
0.6995 USDC |
0.6611 USDC |
0.7162 USDC |
0.6611 USDC |
| 2025-10-14 |
0.6892 USDC |
1,712,603.8400 ADA |
0.7295 USDC |
0.6629 USDC |
0.7335 USDC |
0.6865 USDC |
| 2025-10-13 |
0.7112 USDC |
1,119,205.9900 ADA |
0.7006 USDC |
0.6937 USDC |
0.7304 USDC |
0.7168 USDC |
| 2025-10-12 |
0.6592 USDC |
2,191,560.2100 ADA |
0.6320 USDC |
0.6185 USDC |
0.7129 USDC |
0.6985 USDC |
| 2025-10-11 |
0.6643 USDC |
2,747,358.0800 ADA |
0.6384 USDC |
0.6220 USDC |
0.7031 USDC |
0.6500 USDC |
| 2025-10-10 |
0.6374 USDC |
3,266,813.3000 ADA |
0.8157 USDC |
0.2641 USDC |
0.8241 USDC |
0.5933 USDC |
| 2025-10-09 |
0.8181 USDC |
772,145.2500 ADA |
0.8391 USDC |
0.8024 USDC |
0.8397 USDC |
0.8135 USDC |
| 2025-10-08 |
0.8265 USDC |
1,051,958.5500 ADA |
0.8212 USDC |
0.8085 USDC |
0.8518 USDC |
0.8377 USDC |
| 2025-10-07 |
0.8505 USDC |
1,077,228.0300 ADA |
0.8720 USDC |
0.8239 USDC |
0.8776 USDC |
0.8262 USDC |
| 2025-10-06 |
0.8457 USDC |
553,760.6500 ADA |
0.8378 USDC |
0.8323 USDC |
0.8582 USDC |
0.8570 USDC |
| 2025-10-05 |
0.8631 USDC |
689,285.8700 ADA |
0.8400 USDC |
0.8358 USDC |
0.8828 USDC |
0.8524 USDC |
| 2025-10-04 |
0.8517 USDC |
672,184.7500 ADA |
0.8664 USDC |
0.8340 USDC |
0.8695 USDC |
0.8362 USDC |
| 2025-10-03 |
0.8594 USDC |
596,907.7600 ADA |
0.8712 USDC |
0.8493 USDC |
0.8712 USDC |
0.8586 USDC |
| 2025-10-02 |
0.8541 USDC |
858,114.1500 ADA |
0.8514 USDC |
0.8369 USDC |
0.8695 USDC |
0.8680 USDC |
| 2025-10-01 |
0.8239 USDC |
1,214,096.5600 ADA |
0.8074 USDC |
0.7971 USDC |
0.8483 USDC |
0.8423 USDC |
| 2025-09-30 |
0.7930 USDC |
1,045,960.5900 ADA |
0.8064 USDC |
0.7788 USDC |
0.8088 USDC |
0.7988 USDC |
| 2025-09-29 |
0.7994 USDC |
612,529.4700 ADA |
0.8092 USDC |
0.7884 USDC |
0.8092 USDC |
0.7920 USDC |
| 2025-09-28 |
0.7735 USDC |
712,708.2200 ADA |
0.7816 USDC |
0.7653 USDC |
0.7825 USDC |
0.7792 USDC |
| 2025-09-27 |
0.7867 USDC |
718,955.5900 ADA |
0.7921 USDC |
0.7771 USDC |
0.7946 USDC |
0.7800 USDC |
| 2025-09-26 |
0.7758 USDC |
1,213,842.4400 ADA |
0.7643 USDC |
0.7582 USDC |
0.7969 USDC |
0.7915 USDC |
| 2025-09-25 |
0.7930 USDC |
918,986.7100 ADA |
0.8142 USDC |
0.7685 USDC |
0.8148 USDC |
0.7909 USDC |
| 2025-09-24 |
0.8155 USDC |
947,017.2000 ADA |
0.8068 USDC |
0.7909 USDC |
0.8304 USDC |
0.8227 USDC |
| 2025-09-23 |
0.8213 USDC |
933,171.6300 ADA |
0.8261 USDC |
0.8039 USDC |
0.8300 USDC |
0.8138 USDC |
| 2025-09-22 |
0.8273 USDC |
1,309,284.9000 ADA |
0.8845 USDC |
0.7824 USDC |
0.8882 USDC |
0.8236 USDC |
| 2025-09-21 |
0.8926 USDC |
641,274.7300 ADA |
0.8934 USDC |
0.8784 USDC |
0.9032 USDC |
0.8855 USDC |
| 2025-09-20 |
0.8957 USDC |
711,391.8600 ADA |
0.8911 USDC |
0.8878 USDC |
0.9068 USDC |
0.8946 USDC |
| 2025-09-19 |
0.9170 USDC |
492,133.8600 ADA |
0.9246 USDC |
0.8983 USDC |
0.9382 USDC |
0.8983 USDC |
| 2025-09-18 |
0.9158 USDC |
897,470.1300 ADA |
0.9147 USDC |
0.8997 USDC |
0.9339 USDC |
0.9339 USDC |
| 2025-09-17 |
0.8746 USDC |
796,782.7800 ADA |
0.8807 USDC |
0.8620 USDC |
0.8875 USDC |
0.8686 USDC |
| 2025-09-16 |
0.8680 USDC |
1,077,099.3700 ADA |
0.8634 USDC |
0.8536 USDC |
0.8843 USDC |
0.8843 USDC |
| 2025-09-15 |
0.8713 USDC |
1,054,192.1000 ADA |
0.8881 USDC |
0.8536 USDC |
0.9029 USDC |
0.8609 USDC |
| 2025-09-14 |
0.9053 USDC |
947,458.7997 ADA |
0.9301 USDC |
0.8800 USDC |
0.9319 USDC |
0.8925 USDC |
| 2025-09-13 |
0.9350 USDC |
867,884.8100 ADA |
0.9182 USDC |
0.9155 USDC |
0.9543 USDC |
0.9232 USDC |
| 2025-09-12 |
0.8977 USDC |
962,896.0400 ADA |
0.8945 USDC |
0.8833 USDC |
0.9095 USDC |
0.9057 USDC |
| 2025-09-11 |
0.8842 USDC |
1,098,880.1600 ADA |
0.8854 USDC |
0.8668 USDC |
0.8979 USDC |
0.8810 USDC |
| 2025-09-10 |
0.8794 USDC |
1,286,665.2600 ADA |
0.8654 USDC |
0.8596 USDC |
0.8962 USDC |
0.8861 USDC |
| 2025-09-09 |
0.8756 USDC |
957,250.8200 ADA |
0.8655 USDC |
0.8531 USDC |
0.8947 USDC |
0.8534 USDC |
| 2025-09-08 |
0.8507 USDC |
1,197,285.1000 ADA |
0.8351 USDC |
0.8304 USDC |
0.8691 USDC |
0.8609 USDC |
| 2025-09-07 |
0.8292 USDC |
1,096,877.8283 ADA |
0.8183 USDC |
0.8183 USDC |
0.8418 USDC |
0.8396 USDC |
| 2025-09-06 |
0.8244 USDC |
942,600.0800 ADA |
0.8307 USDC |
0.8141 USDC |
0.8358 USDC |
0.8187 USDC |
| 2025-09-05 |
0.8271 USDC |
953,851.4400 ADA |
0.8093 USDC |
0.8051 USDC |
0.8492 USDC |
0.8357 USDC |
| 2025-09-04 |
0.8205 USDC |
645,066.4700 ADA |
0.8371 USDC |
0.8053 USDC |
0.8418 USDC |
0.8114 USDC |
| 2025-09-03 |
0.8367 USDC |
734,690.1700 ADA |
0.8358 USDC |
0.8263 USDC |
0.8578 USDC |
0.8418 USDC |
| 2025-09-02 |
0.8188 USDC |
611,928.2600 ADA |
0.8010 USDC |
0.7984 USDC |
0.8324 USDC |
0.8320 USDC |
| 2025-09-01 |
0.8113 USDC |
300,680.9800 ADA |
0.8096 USDC |
0.7828 USDC |
0.8448 USDC |
0.7957 USDC |
| 2025-08-31 |
0.8263 USDC |
109,989.7300 ADA |
0.8237 USDC |
0.8172 USDC |
0.8379 USDC |
0.8220 USDC |
| 2025-08-30 |
0.8231 USDC |
203,521.3100 ADA |
0.8263 USDC |
0.8060 USDC |
0.8444 USDC |
0.8160 USDC |
| 2025-08-29 |
0.8292 USDC |
274,832.4900 ADA |
0.8592 USDC |
0.8168 USDC |
0.8658 USDC |
0.8314 USDC |
| 2025-08-28 |
0.8638 USDC |
294,321.9900 ADA |
0.8552 USDC |
0.8418 USDC |
0.8793 USDC |
0.8462 USDC |