Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-24 |
0.2587 USDC |
725,395.3500 ADA |
0.2625 USDC |
0.2538 USDC |
0.2645 USDC |
0.2557 USDC |
| 2026-02-23 |
0.2648 USDC |
1,389,991.6600 ADA |
0.2714 USDC |
0.2575 USDC |
0.2751 USDC |
0.2635 USDC |
| 2026-02-22 |
0.2761 USDC |
281,070.8400 ADA |
0.2798 USDC |
0.2723 USDC |
0.2800 USDC |
0.2726 USDC |
| 2026-02-21 |
0.2834 USDC |
427,379.9200 ADA |
0.2848 USDC |
0.2810 USDC |
0.2865 USDC |
0.2824 USDC |
| 2026-02-20 |
0.2750 USDC |
246,948.3400 ADA |
0.2725 USDC |
0.2711 USDC |
0.2794 USDC |
0.2794 USDC |
| 2026-02-19 |
0.2726 USDC |
716,509.1100 ADA |
0.2734 USDC |
0.2671 USDC |
0.2771 USDC |
0.2682 USDC |
| 2026-02-18 |
0.2803 USDC |
876,113.3100 ADA |
0.2812 USDC |
0.2715 USDC |
0.2873 USDC |
0.2738 USDC |
| 2026-02-17 |
0.2831 USDC |
902,467.5900 ADA |
0.2858 USDC |
0.2773 USDC |
0.2895 USDC |
0.2811 USDC |
| 2026-02-16 |
0.2822 USDC |
717,778.1500 ADA |
0.2813 USDC |
0.2770 USDC |
0.2890 USDC |
0.2815 USDC |
| 2026-02-15 |
0.2946 USDC |
983,973.4000 ADA |
0.2950 USDC |
0.2837 USDC |
0.3018 USDC |
0.2858 USDC |
| 2026-02-14 |
0.2888 USDC |
1,431,703.1300 ADA |
0.2731 USDC |
0.2726 USDC |
0.3005 USDC |
0.2962 USDC |
| 2026-02-13 |
0.2624 USDC |
287,442.6200 ADA |
0.2641 USDC |
0.2582 USDC |
0.2652 USDC |
0.2626 USDC |
| 2026-02-12 |
0.2625 USDC |
730,330.5300 ADA |
0.2559 USDC |
0.2559 USDC |
0.2693 USDC |
0.2606 USDC |
| 2026-02-11 |
0.2566 USDC |
962,381.0700 ADA |
0.2618 USDC |
0.2504 USDC |
0.2645 USDC |
0.2580 USDC |
| 2026-02-10 |
0.2639 USDC |
988,418.3400 ADA |
0.2701 USDC |
0.2598 USDC |
0.2703 USDC |
0.2610 USDC |
| 2026-02-09 |
0.2681 USDC |
971,025.6800 ADA |
0.2697 USDC |
0.2595 USDC |
0.2737 USDC |
0.2711 USDC |
| 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 |