Crypto exchange Kucoin

Market Cardano (ADA) / USD Coin (USDC)

Identifier on Kucoin: ADA-USDC
Price
Date Price Volume Open Low High Close
2025-03-07 0.8511 USDC 1,059,191.5096 ADA 0.9087 USDC 0.8055 USDC 0.9200 USDC 0.8172 USDC
2025-03-06 0.9405 USDC 528,701.5400 ADA 0.9732 USDC 0.8859 USDC 0.9881 USDC 0.9079 USDC
2025-03-05 0.9616 USDC 611,335.4300 ADA 0.9378 USDC 0.9144 USDC 1.0270 USDC 0.9826 USDC
2025-03-04 0.8106 USDC 1,146,821.4800 ADA 0.8563 USDC 0.7334 USDC 0.9090 USDC 0.8383 USDC
2025-03-03 0.9124 USDC 3,677,159.9418 ADA 1.1355 USDC 0.8227 USDC 1.1734 USDC 0.8485 USDC
2025-03-02 0.9382 USDC 2,133,599.1800 ADA 0.6583 USDC 0.6450 USDC 1.1559 USDC 1.0464 USDC
2025-03-01 0.6463 USDC 101,960.7100 ADA 0.6356 USDC 0.6255 USDC 0.6759 USDC 0.6619 USDC
2025-02-28 0.5957 USDC 758,036.1500 ADA 0.6418 USDC 0.5801 USDC 0.6421 USDC 0.6300 USDC
2025-02-27 0.6647 USDC 126,816.3000 ADA 0.6470 USDC 0.6416 USDC 0.6777 USDC 0.6755 USDC
2025-02-26 0.6650 USDC 480,801.3300 ADA 0.6828 USDC 0.6310 USDC 0.6938 USDC 0.6508 USDC
2025-02-25 0.6645 USDC 860,791.0900 ADA 0.6822 USDC 0.6310 USDC 0.6961 USDC 0.6823 USDC
2025-02-24 0.7276 USDC 658,270.3300 ADA 0.7723 USDC 0.7040 USDC 0.7772 USDC 0.7130 USDC
2025-02-23 0.7706 USDC 54,187.5125 ADA 0.7731 USDC 0.7600 USDC 0.7876 USDC 0.7671 USDC
2025-02-22 0.7705 USDC 94,680.8900 ADA 0.7610 USDC 0.7570 USDC 0.7834 USDC 0.7806 USDC
2025-02-21 0.7893 USDC 341,574.1800 ADA 0.8045 USDC 0.7648 USDC 0.8189 USDC 0.7699 USDC
2025-02-20 0.7894 USDC 77,402.5200 ADA 0.7760 USDC 0.7709 USDC 0.8111 USDC 0.8096 USDC
2025-02-19 0.7613 USDC 440,088.0400 ADA 0.7517 USDC 0.7329 USDC 0.7756 USDC 0.7590 USDC
2025-02-18 0.7625 USDC 191,199.1093 ADA 0.8095 USDC 0.7353 USDC 0.8136 USDC 0.7409 USDC
2025-02-17 0.8024 USDC 146,845.6000 ADA 0.7711 USDC 0.7709 USDC 0.8285 USDC 0.7988 USDC
2025-02-16 0.7780 USDC 50,231.2800 ADA 0.7802 USDC 0.7625 USDC 0.7887 USDC 0.7709 USDC
2025-02-15 0.7970 USDC 91,623.8000 ADA 0.7977 USDC 0.7799 USDC 0.8134 USDC 0.7888 USDC
2025-02-14 0.8081 USDC 105,773.0000 ADA 0.8122 USDC 0.7900 USDC 0.8300 USDC 0.7975 USDC
2025-02-13 0.7840 USDC 83,397.4200 ADA 0.7958 USDC 0.7709 USDC 0.8033 USDC 0.7860 USDC
2025-02-12 0.7750 USDC 159,055.3900 ADA 0.7765 USDC 0.7474 USDC 0.8072 USDC 0.8000 USDC
2025-02-11 0.7874 USDC 413,616.5163 ADA 0.7129 USDC 0.7120 USDC 0.8205 USDC 0.7691 USDC
2025-02-10 0.6968 USDC 100,203.5300 ADA 0.6827 USDC 0.6640 USDC 0.7172 USDC 0.7032 USDC
2025-02-09 0.6965 USDC 38,641.5900 ADA 0.7000 USDC 0.6763 USDC 0.7154 USDC 0.6876 USDC
2025-02-08 0.6992 USDC 132,548.3600 ADA 0.7072 USDC 0.6830 USDC 0.7160 USDC 0.7051 USDC
2025-02-07 0.7184 USDC 283,849.2700 ADA 0.7077 USDC 0.6906 USDC 0.7529 USDC 0.6906 USDC
2025-02-06 0.7376 USDC 134,594.8000 ADA 0.7342 USDC 0.6990 USDC 0.7659 USDC 0.7075 USDC
2025-02-05 0.7553 USDC 151,747.0400 ADA 0.7435 USDC 0.7293 USDC 0.7761 USDC 0.7417 USDC
2025-02-04 0.7593 USDC 114,786.7700 ADA 0.8137 USDC 0.7160 USDC 0.8205 USDC 0.7426 USDC
2025-02-03 0.6494 USDC 1,042,984.6400 ADA 0.8021 USDC 0.5019 USDC 0.8021 USDC 0.7800 USDC
2025-02-02 0.8425 USDC 391,993.7600 ADA 0.8939 USDC 0.7520 USDC 0.9100 USDC 0.7858 USDC
2025-02-01 0.9400 USDC 89,557.7500 ADA 0.9412 USDC 0.9186 USDC 0.9571 USDC 0.9286 USDC
2025-01-31 0.9555 USDC 217,804.2754 ADA 0.9590 USDC 0.9350 USDC 0.9834 USDC 0.9404 USDC
2025-01-30 0.9669 USDC 287,919.5600 ADA 0.9406 USDC 0.9367 USDC 0.9876 USDC 0.9687 USDC
2025-01-29 0.9275 USDC 301,867.9800 ADA 0.9165 USDC 0.9028 USDC 0.9600 USDC 0.9544 USDC
2025-01-28 0.9487 USDC 204,278.6300 ADA 0.9350 USDC 0.9250 USDC 0.9671 USDC 0.9456 USDC
2025-01-27 0.9042 USDC 449,253.6600 ADA 0.9516 USDC 0.8575 USDC 0.9579 USDC 0.9314 USDC
2025-01-26 0.9902 USDC 220,207.7300 ADA 0.9776 USDC 0.9745 USDC 0.9946 USDC 0.9942 USDC
2025-01-25 0.9772 USDC 128,430.9700 ADA 0.9701 USDC 0.9648 USDC 0.9913 USDC 0.9824 USDC
2025-01-24 0.9931 USDC 157,648.9000 ADA 0.9882 USDC 0.9643 USDC 1.0217 USDC 0.9744 USDC
2025-01-23 0.9749 USDC 399,623.3000 ADA 0.9844 USDC 0.9514 USDC 1.0114 USDC 0.9859 USDC
2025-01-22 0.9982 USDC 138,976.4600 ADA 1.0061 USDC 0.9762 USDC 1.0192 USDC 0.9834 USDC
2025-01-21 0.9822 USDC 276,773.7500 ADA 1.0100 USDC 0.9510 USDC 1.0210 USDC 1.0160 USDC
2025-01-20 1.0606 USDC 609,854.2400 ADA 0.9882 USDC 0.9615 USDC 1.0992 USDC 1.0500 USDC
2025-01-19 1.0607 USDC 293,094.3000 ADA 1.0979 USDC 1.0059 USDC 1.1502 USDC 1.0770 USDC
2025-01-18 1.0707 USDC 443,451.8200 ADA 1.1392 USDC 1.0492 USDC 1.1463 USDC 1.0827 USDC
2025-01-17 1.1166 USDC 229,298.6805 ADA 1.0909 USDC 1.0832 USDC 1.1497 USDC 1.1189 USDC