Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-06 |
0.7273 USDC |
526,653.7100 ADA |
0.7235 USDC |
0.7106 USDC |
0.7482 USDC |
0.7430 USDC |
| 2025-08-05 |
0.7292 USDC |
776,181.3500 ADA |
0.7550 USDC |
0.7185 USDC |
0.7601 USDC |
0.7228 USDC |
| 2025-08-04 |
0.7399 USDC |
638,750.0900 ADA |
0.7282 USDC |
0.7255 USDC |
0.7600 USDC |
0.7459 USDC |
| 2025-08-03 |
0.7181 USDC |
297,037.7100 ADA |
0.6997 USDC |
0.6878 USDC |
0.7290 USDC |
0.7233 USDC |
| 2025-08-02 |
0.7111 USDC |
501,326.3300 ADA |
0.7148 USDC |
0.6844 USDC |
0.7270 USDC |
0.6980 USDC |
| 2025-08-01 |
0.7244 USDC |
868,457.1300 ADA |
0.7387 USDC |
0.7014 USDC |
0.7407 USDC |
0.7014 USDC |
| 2025-07-31 |
0.7694 USDC |
299,787.4600 ADA |
0.7626 USDC |
0.7429 USDC |
0.7890 USDC |
0.7465 USDC |
| 2025-07-30 |
0.7668 USDC |
684,160.2200 ADA |
0.7805 USDC |
0.7303 USDC |
0.7894 USDC |
0.7619 USDC |
| 2025-07-29 |
0.7863 USDC |
592,789.3800 ADA |
0.7944 USDC |
0.7696 USDC |
0.8096 USDC |
0.7761 USDC |
| 2025-07-28 |
0.8217 USDC |
537,920.2800 ADA |
0.8321 USDC |
0.7894 USDC |
0.8554 USDC |
0.7945 USDC |
| 2025-07-27 |
0.8244 USDC |
243,080.2300 ADA |
0.8189 USDC |
0.8145 USDC |
0.8395 USDC |
0.8301 USDC |
| 2025-07-26 |
0.8252 USDC |
327,711.7600 ADA |
0.8148 USDC |
0.8130 USDC |
0.8386 USDC |
0.8249 USDC |
| 2025-07-25 |
0.7988 USDC |
962,982.8000 ADA |
0.8075 USDC |
0.7750 USDC |
0.8185 USDC |
0.8161 USDC |
| 2025-07-24 |
0.8060 USDC |
1,524,848.3650 ADA |
0.8164 USDC |
0.7620 USDC |
0.8384 USDC |
0.8172 USDC |
| 2025-07-23 |
0.8318 USDC |
1,068,757.5400 ADA |
0.9036 USDC |
0.8000 USDC |
0.9036 USDC |
0.8140 USDC |
| 2025-07-22 |
0.8831 USDC |
1,016,419.9000 ADA |
0.8895 USDC |
0.8539 USDC |
0.9098 USDC |
0.9039 USDC |
| 2025-07-21 |
0.9045 USDC |
1,600,317.3500 ADA |
0.8573 USDC |
0.8422 USDC |
0.9339 USDC |
0.8853 USDC |
| 2025-07-20 |
0.8566 USDC |
508,562.0600 ADA |
0.8305 USDC |
0.8241 USDC |
0.8787 USDC |
0.8707 USDC |
| 2025-07-19 |
0.8247 USDC |
321,345.5900 ADA |
0.8179 USDC |
0.8021 USDC |
0.8375 USDC |
0.8261 USDC |
| 2025-07-18 |
0.8532 USDC |
1,843,030.2277 ADA |
0.8231 USDC |
0.7977 USDC |
0.8958 USDC |
0.8060 USDC |
| 2025-07-17 |
0.7879 USDC |
1,157,878.8500 ADA |
0.7631 USDC |
0.7409 USDC |
0.8384 USDC |
0.8364 USDC |
| 2025-07-16 |
0.7497 USDC |
391,744.9300 ADA |
0.7446 USDC |
0.7331 USDC |
0.7690 USDC |
0.7632 USDC |
| 2025-07-15 |
0.7276 USDC |
536,366.5300 ADA |
0.7343 USDC |
0.7111 USDC |
0.7462 USDC |
0.7231 USDC |
| 2025-07-14 |
0.7591 USDC |
596,276.6600 ADA |
0.7398 USDC |
0.7398 USDC |
0.7683 USDC |
0.7582 USDC |
| 2025-07-13 |
0.7344 USDC |
646,882.1700 ADA |
0.7077 USDC |
0.7060 USDC |
0.7560 USDC |
0.7310 USDC |
| 2025-07-12 |
0.7158 USDC |
392,237.9000 ADA |
0.7122 USDC |
0.6889 USDC |
0.7366 USDC |
0.7042 USDC |
| 2025-07-11 |
0.7285 USDC |
1,166,418.3600 ADA |
0.6777 USDC |
0.6687 USDC |
0.7774 USDC |
0.7065 USDC |
| 2025-07-10 |
0.6383 USDC |
548,717.6870 ADA |
0.6244 USDC |
0.6177 USDC |
0.6759 USDC |
0.6743 USDC |
| 2025-07-09 |
0.6042 USDC |
553,378.4100 ADA |
0.5883 USDC |
0.5842 USDC |
0.6278 USDC |
0.6266 USDC |
| 2025-07-08 |
0.5837 USDC |
492,270.6800 ADA |
0.5806 USDC |
0.5729 USDC |
0.5918 USDC |
0.5911 USDC |
| 2025-07-07 |
0.5855 USDC |
395,058.2000 ADA |
0.5868 USDC |
0.5739 USDC |
0.5947 USDC |
0.5776 USDC |
| 2025-07-06 |
0.5804 USDC |
112,767.8600 ADA |
0.5753 USDC |
0.5712 USDC |
0.5906 USDC |
0.5824 USDC |
| 2025-07-05 |
0.5740 USDC |
231,196.6700 ADA |
0.5736 USDC |
0.5696 USDC |
0.5832 USDC |
0.5765 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 |