Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-16 |
0.4932 USDC |
1,587,282.2700 ADA |
0.5034 USDC |
0.4733 USDC |
0.5091 USDC |
0.4842 USDC |
| 2025-11-15 |
0.5069 USDC |
717,146.5300 ADA |
0.4981 USDC |
0.4979 USDC |
0.5151 USDC |
0.5081 USDC |
| 2025-11-14 |
0.5169 USDC |
887,937.7300 ADA |
0.5292 USDC |
0.5000 USDC |
0.5333 USDC |
0.5145 USDC |
| 2025-11-13 |
0.5597 USDC |
647,453.9400 ADA |
0.5456 USDC |
0.5440 USDC |
0.5715 USDC |
0.5671 USDC |
| 2025-11-12 |
0.5597 USDC |
398,900.4600 ADA |
0.5563 USDC |
0.5529 USDC |
0.5677 USDC |
0.5660 USDC |
| 2025-11-11 |
0.5800 USDC |
1,190,754.7800 ADA |
0.5934 USDC |
0.5585 USDC |
0.6066 USDC |
0.5599 USDC |
| 2025-11-10 |
0.5897 USDC |
689,033.3700 ADA |
0.5783 USDC |
0.5741 USDC |
0.6024 USDC |
0.5882 USDC |
| 2025-11-09 |
0.5595 USDC |
696,748.2400 ADA |
0.5687 USDC |
0.5481 USDC |
0.5764 USDC |
0.5763 USDC |
| 2025-11-08 |
0.5740 USDC |
1,019,084.9000 ADA |
0.5762 USDC |
0.5540 USDC |
0.5924 USDC |
0.5643 USDC |
| 2025-11-07 |
0.5383 USDC |
408,490.7900 ADA |
0.5315 USDC |
0.5289 USDC |
0.5456 USDC |
0.5432 USDC |
| 2025-11-06 |
0.5385 USDC |
809,507.0900 ADA |
0.5449 USDC |
0.5324 USDC |
0.5454 USDC |
0.5360 USDC |
| 2025-11-05 |
0.5259 USDC |
1,112,081.4000 ADA |
0.5201 USDC |
0.4952 USDC |
0.5375 USDC |
0.5352 USDC |
| 2025-11-04 |
0.5454 USDC |
1,415,765.2300 ADA |
0.5524 USDC |
0.5306 USDC |
0.5629 USDC |
0.5419 USDC |
| 2025-11-03 |
0.5696 USDC |
1,877,124.8200 ADA |
0.6105 USDC |
0.5264 USDC |
0.6120 USDC |
0.5586 USDC |
| 2025-11-02 |
0.6067 USDC |
1,319,423.5040 ADA |
0.6126 USDC |
0.5924 USDC |
0.6186 USDC |
0.6056 USDC |
| 2025-11-01 |
0.6108 USDC |
1,066,478.2500 ADA |
0.6091 USDC |
0.6033 USDC |
0.6174 USDC |
0.6134 USDC |
| 2025-10-31 |
0.6114 USDC |
1,273,338.1066 ADA |
0.6014 USDC |
0.6004 USDC |
0.6199 USDC |
0.6049 USDC |
| 2025-10-30 |
0.6231 USDC |
1,543,571.6500 ADA |
0.6402 USDC |
0.5942 USDC |
0.6485 USDC |
0.5991 USDC |
| 2025-10-29 |
0.6452 USDC |
1,434,660.9100 ADA |
0.6460 USDC |
0.6260 USDC |
0.6600 USDC |
0.6469 USDC |
| 2025-10-28 |
0.6658 USDC |
1,062,951.6000 ADA |
0.6666 USDC |
0.6524 USDC |
0.6753 USDC |
0.6585 USDC |
| 2025-10-27 |
0.6829 USDC |
723,193.6200 ADA |
0.6815 USDC |
0.6721 USDC |
0.6936 USDC |
0.6758 USDC |
| 2025-10-26 |
0.6555 USDC |
578,488.7000 ADA |
0.6545 USDC |
0.6470 USDC |
0.6729 USDC |
0.6724 USDC |
| 2025-10-25 |
0.6545 USDC |
1,027,250.0300 ADA |
0.6562 USDC |
0.6485 USDC |
0.6593 USDC |
0.6581 USDC |
| 2025-10-24 |
0.6496 USDC |
1,330,632.9300 ADA |
0.6430 USDC |
0.6391 USDC |
0.6632 USDC |
0.6554 USDC |
| 2025-10-23 |
0.6375 USDC |
1,132,181.4200 ADA |
0.6236 USDC |
0.6231 USDC |
0.6541 USDC |
0.6409 USDC |
| 2025-10-22 |
0.6359 USDC |
1,430,320.7100 ADA |
0.6425 USDC |
0.6234 USDC |
0.6469 USDC |
0.6271 USDC |
| 2025-10-21 |
0.6570 USDC |
1,672,138.0600 ADA |
0.6630 USDC |
0.6371 USDC |
0.6855 USDC |
0.6521 USDC |
| 2025-10-20 |
0.6632 USDC |
925,127.1000 ADA |
0.6529 USDC |
0.6396 USDC |
0.6761 USDC |
0.6702 USDC |
| 2025-10-19 |
0.6443 USDC |
1,715,574.2800 ADA |
0.6344 USDC |
0.6228 USDC |
0.6652 USDC |
0.6599 USDC |
| 2025-10-18 |
0.6321 USDC |
945,515.6300 ADA |
0.6250 USDC |
0.6232 USDC |
0.6411 USDC |
0.6297 USDC |
| 2025-10-17 |
0.6237 USDC |
2,373,034.3800 ADA |
0.6450 USDC |
0.5929 USDC |
0.6555 USDC |
0.6260 USDC |
| 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 |