Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.8842 USDC |
1,098,880.1600 ADA |
0.8854 USDC |
0.8668 USDC |
0.8979 USDC |
0.8810 USDC |
| 2025-09-10 |
0.8794 USDC |
1,286,665.2600 ADA |
0.8654 USDC |
0.8596 USDC |
0.8962 USDC |
0.8861 USDC |
| 2025-09-09 |
0.8756 USDC |
957,250.8200 ADA |
0.8655 USDC |
0.8531 USDC |
0.8947 USDC |
0.8534 USDC |
| 2025-09-08 |
0.8507 USDC |
1,197,285.1000 ADA |
0.8351 USDC |
0.8304 USDC |
0.8691 USDC |
0.8609 USDC |
| 2025-09-07 |
0.8292 USDC |
1,096,877.8283 ADA |
0.8183 USDC |
0.8183 USDC |
0.8418 USDC |
0.8396 USDC |
| 2025-09-06 |
0.8244 USDC |
942,600.0800 ADA |
0.8307 USDC |
0.8141 USDC |
0.8358 USDC |
0.8187 USDC |
| 2025-09-05 |
0.8271 USDC |
953,851.4400 ADA |
0.8093 USDC |
0.8051 USDC |
0.8492 USDC |
0.8357 USDC |
| 2025-09-04 |
0.8205 USDC |
645,066.4700 ADA |
0.8371 USDC |
0.8053 USDC |
0.8418 USDC |
0.8114 USDC |
| 2025-09-03 |
0.8367 USDC |
734,690.1700 ADA |
0.8358 USDC |
0.8263 USDC |
0.8578 USDC |
0.8418 USDC |
| 2025-09-02 |
0.8188 USDC |
611,928.2600 ADA |
0.8010 USDC |
0.7984 USDC |
0.8324 USDC |
0.8320 USDC |
| 2025-09-01 |
0.8113 USDC |
300,680.9800 ADA |
0.8096 USDC |
0.7828 USDC |
0.8448 USDC |
0.7957 USDC |
| 2025-08-31 |
0.8263 USDC |
109,989.7300 ADA |
0.8237 USDC |
0.8172 USDC |
0.8379 USDC |
0.8220 USDC |
| 2025-08-30 |
0.8231 USDC |
203,521.3100 ADA |
0.8263 USDC |
0.8060 USDC |
0.8444 USDC |
0.8160 USDC |
| 2025-08-29 |
0.8292 USDC |
274,832.4900 ADA |
0.8592 USDC |
0.8168 USDC |
0.8658 USDC |
0.8314 USDC |
| 2025-08-28 |
0.8638 USDC |
294,321.9900 ADA |
0.8552 USDC |
0.8418 USDC |
0.8793 USDC |
0.8462 USDC |
| 2025-08-27 |
0.8654 USDC |
278,545.2100 ADA |
0.8658 USDC |
0.8537 USDC |
0.8785 USDC |
0.8715 USDC |
| 2025-08-26 |
0.8463 USDC |
486,149.4600 ADA |
0.8374 USDC |
0.8273 USDC |
0.8745 USDC |
0.8691 USDC |
| 2025-08-25 |
0.8752 USDC |
886,517.0700 ADA |
0.9092 USDC |
0.8297 USDC |
0.9278 USDC |
0.8381 USDC |
| 2025-08-24 |
0.9173 USDC |
825,206.8800 ADA |
0.9164 USDC |
0.8887 USDC |
0.9637 USDC |
0.9150 USDC |
| 2025-08-23 |
0.9134 USDC |
233,949.6500 ADA |
0.9317 USDC |
0.8919 USDC |
0.9386 USDC |
0.9099 USDC |
| 2025-08-22 |
0.8826 USDC |
832,146.6900 ADA |
0.8518 USDC |
0.8215 USDC |
0.9394 USDC |
0.9359 USDC |
| 2025-08-21 |
0.8700 USDC |
144,316.0400 ADA |
0.8802 USDC |
0.8518 USDC |
0.8920 USDC |
0.8553 USDC |
| 2025-08-20 |
0.8593 USDC |
556,805.4400 ADA |
0.8482 USDC |
0.8377 USDC |
0.8909 USDC |
0.8909 USDC |
| 2025-08-19 |
0.9108 USDC |
1,188,485.3400 ADA |
0.9241 USDC |
0.8508 USDC |
0.9534 USDC |
0.8582 USDC |
| 2025-08-18 |
0.9182 USDC |
542,384.0500 ADA |
0.9601 USDC |
0.8926 USDC |
0.9680 USDC |
0.9329 USDC |
| 2025-08-17 |
0.9552 USDC |
617,132.1000 ADA |
0.9211 USDC |
0.9052 USDC |
0.9873 USDC |
0.9510 USDC |
| 2025-08-16 |
0.9384 USDC |
400,475.2100 ADA |
0.9478 USDC |
0.9032 USDC |
0.9782 USDC |
0.9148 USDC |
| 2025-08-15 |
0.9390 USDC |
668,738.2000 ADA |
0.9230 USDC |
0.9118 USDC |
0.9642 USDC |
0.9295 USDC |
| 2025-08-14 |
0.9515 USDC |
2,650,204.3700 ADA |
0.9069 USDC |
0.8429 USDC |
1.0194 USDC |
0.9068 USDC |
| 2025-08-13 |
0.8688 USDC |
479,336.6100 ADA |
0.8406 USDC |
0.8337 USDC |
0.8890 USDC |
0.8836 USDC |
| 2025-08-12 |
0.7918 USDC |
443,318.5200 ADA |
0.7760 USDC |
0.7658 USDC |
0.8229 USDC |
0.8200 USDC |
| 2025-08-11 |
0.7995 USDC |
449,994.1500 ADA |
0.8011 USDC |
0.7743 USDC |
0.8334 USDC |
0.7898 USDC |
| 2025-08-10 |
0.8087 USDC |
336,933.0900 ADA |
0.8015 USDC |
0.7845 USDC |
0.8341 USDC |
0.8055 USDC |
| 2025-08-09 |
0.8087 USDC |
167,910.9100 ADA |
0.7909 USDC |
0.7909 USDC |
0.8201 USDC |
0.8093 USDC |
| 2025-08-08 |
0.7932 USDC |
426,119.9000 ADA |
0.7883 USDC |
0.7765 USDC |
0.8061 USDC |
0.7937 USDC |
| 2025-08-07 |
0.7517 USDC |
386,983.7100 ADA |
0.7395 USDC |
0.7344 USDC |
0.7738 USDC |
0.7669 USDC |
| 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 |