Crypto exchange Kucoin

Market Cardano (ADA) / USD Coin (USDC)

Identifier on Kucoin: ADA-USDC
Price
Date Price Volume Open Low High Close
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
2025-01-16 1.0908 USDC 300,252.3100 ADA 1.0771 USDC 1.0265 USDC 1.1444 USDC 1.1296 USDC
2025-01-15 1.0352 USDC 259,421.6300 ADA 0.9983 USDC 0.9884 USDC 1.0816 USDC 1.0600 USDC
2025-01-14 0.9762 USDC 141,261.9200 ADA 0.9449 USDC 0.9381 USDC 1.0100 USDC 0.9932 USDC
2025-01-13 0.9189 USDC 943,671.1600 ADA 0.9653 USDC 0.8751 USDC 0.9920 USDC 0.9405 USDC
2025-01-12 1.0129 USDC 455,936.4200 ADA 0.9982 USDC 0.9750 USDC 1.0352 USDC 0.9897 USDC
2025-01-11 0.9529 USDC 105,849.1700 ADA 0.9300 USDC 0.9144 USDC 1.0033 USDC 0.9983 USDC
2025-01-10 0.9457 USDC 1,131,769.0100 ADA 0.9099 USDC 0.9047 USDC 0.9735 USDC 0.9346 USDC
2025-01-09 0.9145 USDC 364,951.0697 ADA 0.9461 USDC 0.8800 USDC 0.9590 USDC 0.8971 USDC
2025-01-08 0.9680 USDC 420,357.4600 ADA 0.9908 USDC 0.9123 USDC 1.0260 USDC 0.9589 USDC
2025-01-07 1.1075 USDC 243,368.8800 ADA 1.0924 USDC 1.0302 USDC 1.1512 USDC 1.0400 USDC
2025-01-06 1.1028 USDC 553,952.2100 ADA 1.0945 USDC 1.0626 USDC 1.1494 USDC 1.1007 USDC
2025-01-05 1.0820 USDC 106,055.6400 ADA 1.0687 USDC 1.0528 USDC 1.1119 USDC 1.0906 USDC
2025-01-04 1.0800 USDC 98,251.6700 ADA 1.0944 USDC 1.0567 USDC 1.1170 USDC 1.0720 USDC
2025-01-03 1.0410 USDC 259,314.3000 ADA 0.9650 USDC 0.9566 USDC 1.1063 USDC 1.0869 USDC
2025-01-02 0.9506 USDC 297,755.9184 ADA 0.9209 USDC 0.9209 USDC 0.9805 USDC 0.9639 USDC
2025-01-01 0.8763 USDC 221,563.3800 ADA 0.8438 USDC 0.8368 USDC 0.9332 USDC 0.9166 USDC
2024-12-31 0.8637 USDC 125,800.7500 ADA 0.8599 USDC 0.8392 USDC 0.8765 USDC 0.8543 USDC
2024-12-30 0.8594 USDC 203,802.9300 ADA 0.8550 USDC 0.8285 USDC 0.9021 USDC 0.8659 USDC
2024-12-29 0.8783 USDC 111,484.6800 ADA 0.8858 USDC 0.8500 USDC 0.9159 USDC 0.8534 USDC
2024-12-28 0.8725 USDC 1,273,090.0500 ADA 0.8779 USDC 0.8657 USDC 0.9012 USDC 0.8904 USDC
2024-12-27 0.8819 USDC 157,149.4720 ADA 0.8614 USDC 0.8550 USDC 0.9138 USDC 0.8826 USDC
2024-12-26 0.8744 USDC 92,288.2500 ADA 0.9177 USDC 0.8517 USDC 0.9269 USDC 0.8610 USDC
2024-12-25 0.9183 USDC 78,050.9200 ADA 0.9324 USDC 0.8994 USDC 0.9391 USDC 0.9052 USDC
2024-12-24 0.9135 USDC 120,775.3200 ADA 0.9242 USDC 0.8922 USDC 0.9520 USDC 0.9356 USDC
2024-12-23 0.8781 USDC 113,071.0700 ADA 0.8796 USDC 0.8501 USDC 0.9140 USDC 0.8673 USDC
2024-12-22 0.8873 USDC 152,414.5800 ADA 0.9011 USDC 0.8592 USDC 0.9236 USDC 0.8835 USDC
2024-12-21 0.9497 USDC 99,080.3800 ADA 0.9484 USDC 0.8925 USDC 0.9978 USDC 0.9128 USDC
2024-12-20 0.8420 USDC 381,199.9800 ADA 0.8806 USDC 0.7614 USDC 0.9332 USDC 0.9329 USDC
2024-12-19 0.9068 USDC 400,291.8900 ADA 0.9698 USDC 0.8471 USDC 0.9879 USDC 0.8900 USDC
2024-12-18 1.0002 USDC 332,160.5700 ADA 1.0529 USDC 0.9538 USDC 1.0589 USDC 0.9832 USDC