Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-14 |
0.2618 USDC |
710,992.2400 ADA |
0.2654 USDC |
0.2588 USDC |
0.2665 USDC |
0.2632 USDC |
| 2026-03-13 |
0.2727 USDC |
1,725,390.7500 ADA |
0.2635 USDC |
0.2631 USDC |
0.2813 USDC |
0.2657 USDC |
| 2026-03-12 |
0.2618 USDC |
961,247.0000 ADA |
0.2630 USDC |
0.2580 USDC |
0.2658 USDC |
0.2633 USDC |
| 2026-03-11 |
0.2621 USDC |
1,018,271.7300 ADA |
0.2616 USDC |
0.2567 USDC |
0.2678 USDC |
0.2626 USDC |
| 2026-03-10 |
0.2658 USDC |
1,475,921.8300 ADA |
0.2551 USDC |
0.2551 USDC |
0.2738 USDC |
0.2618 USDC |
| 2026-03-09 |
0.2561 USDC |
1,575,784.5600 ADA |
0.2492 USDC |
0.2490 USDC |
0.2624 USDC |
0.2550 USDC |
| 2026-03-08 |
0.2516 USDC |
1,080,075.6800 ADA |
0.2546 USDC |
0.2463 USDC |
0.2571 USDC |
0.2491 USDC |
| 2026-03-07 |
0.2560 USDC |
974,325.0700 ADA |
0.2591 USDC |
0.2520 USDC |
0.2609 USDC |
0.2549 USDC |
| 2026-03-06 |
0.2636 USDC |
1,005,393.6900 ADA |
0.2692 USDC |
0.2557 USDC |
0.2719 USDC |
0.2593 USDC |
| 2026-03-05 |
0.2727 USDC |
1,557,641.5700 ADA |
0.2763 USDC |
0.2655 USDC |
0.2781 USDC |
0.2690 USDC |
| 2026-03-04 |
0.2701 USDC |
1,713,374.7000 ADA |
0.2626 USDC |
0.2588 USDC |
0.2842 USDC |
0.2800 USDC |
| 2026-03-03 |
0.2676 USDC |
1,038,178.7500 ADA |
0.2772 USDC |
0.2617 USDC |
0.2772 USDC |
0.2662 USDC |
| 2026-03-02 |
0.2776 USDC |
1,746,533.8400 ADA |
0.2732 USDC |
0.2689 USDC |
0.2886 USDC |
0.2803 USDC |
| 2026-03-01 |
0.2804 USDC |
1,535,386.8600 ADA |
0.2812 USDC |
0.2694 USDC |
0.2921 USDC |
0.2702 USDC |
| 2026-02-28 |
0.2672 USDC |
1,628,979.1800 ADA |
0.2775 USDC |
0.2597 USDC |
0.2795 USDC |
0.2686 USDC |
| 2026-02-27 |
0.2853 USDC |
1,634,370.3900 ADA |
0.2869 USDC |
0.2745 USDC |
0.2962 USDC |
0.2755 USDC |
| 2026-02-26 |
0.2921 USDC |
1,859,068.4200 ADA |
0.2970 USDC |
0.2825 USDC |
0.3008 USDC |
0.2833 USDC |
| 2026-02-25 |
0.2930 USDC |
2,699,040.1700 ADA |
0.2587 USDC |
0.2580 USDC |
0.3132 USDC |
0.3000 USDC |
| 2026-02-24 |
0.2587 USDC |
725,395.3500 ADA |
0.2625 USDC |
0.2538 USDC |
0.2645 USDC |
0.2557 USDC |
| 2026-02-23 |
0.2648 USDC |
1,389,991.6600 ADA |
0.2714 USDC |
0.2575 USDC |
0.2751 USDC |
0.2635 USDC |
| 2026-02-22 |
0.2761 USDC |
281,070.8400 ADA |
0.2798 USDC |
0.2723 USDC |
0.2800 USDC |
0.2726 USDC |
| 2026-02-21 |
0.2834 USDC |
427,379.9200 ADA |
0.2848 USDC |
0.2810 USDC |
0.2865 USDC |
0.2824 USDC |
| 2026-02-20 |
0.2750 USDC |
246,948.3400 ADA |
0.2725 USDC |
0.2711 USDC |
0.2794 USDC |
0.2794 USDC |
| 2026-02-19 |
0.2726 USDC |
716,509.1100 ADA |
0.2734 USDC |
0.2671 USDC |
0.2771 USDC |
0.2682 USDC |
| 2026-02-18 |
0.2803 USDC |
876,113.3100 ADA |
0.2812 USDC |
0.2715 USDC |
0.2873 USDC |
0.2738 USDC |
| 2026-02-17 |
0.2831 USDC |
902,467.5900 ADA |
0.2858 USDC |
0.2773 USDC |
0.2895 USDC |
0.2811 USDC |
| 2026-02-16 |
0.2822 USDC |
717,778.1500 ADA |
0.2813 USDC |
0.2770 USDC |
0.2890 USDC |
0.2815 USDC |
| 2026-02-15 |
0.2946 USDC |
983,973.4000 ADA |
0.2950 USDC |
0.2837 USDC |
0.3018 USDC |
0.2858 USDC |
| 2026-02-14 |
0.2888 USDC |
1,431,703.1300 ADA |
0.2731 USDC |
0.2726 USDC |
0.3005 USDC |
0.2962 USDC |
| 2026-02-13 |
0.2624 USDC |
287,442.6200 ADA |
0.2641 USDC |
0.2582 USDC |
0.2652 USDC |
0.2626 USDC |
| 2026-02-12 |
0.2625 USDC |
730,330.5300 ADA |
0.2559 USDC |
0.2559 USDC |
0.2693 USDC |
0.2606 USDC |
| 2026-02-11 |
0.2566 USDC |
962,381.0700 ADA |
0.2618 USDC |
0.2504 USDC |
0.2645 USDC |
0.2580 USDC |
| 2026-02-10 |
0.2639 USDC |
988,418.3400 ADA |
0.2701 USDC |
0.2598 USDC |
0.2703 USDC |
0.2610 USDC |
| 2026-02-09 |
0.2681 USDC |
971,025.6800 ADA |
0.2697 USDC |
0.2595 USDC |
0.2737 USDC |
0.2711 USDC |
| 2026-02-08 |
0.2714 USDC |
482,201.0900 ADA |
0.2722 USDC |
0.2685 USDC |
0.2741 USDC |
0.2733 USDC |
| 2026-02-07 |
0.2725 USDC |
731,506.2300 ADA |
0.2755 USDC |
0.2657 USDC |
0.2778 USDC |
0.2670 USDC |
| 2026-02-06 |
0.2422 USDC |
2,235,911.2400 ADA |
0.2453 USDC |
0.2206 USDC |
0.2622 USDC |
0.2607 USDC |
| 2026-02-05 |
0.2805 USDC |
1,365,914.8000 ADA |
0.2858 USDC |
0.2668 USDC |
0.2892 USDC |
0.2721 USDC |
| 2026-02-04 |
0.2973 USDC |
410,896.7700 ADA |
0.2912 USDC |
0.2906 USDC |
0.3022 USDC |
0.2957 USDC |
| 2026-02-03 |
0.2947 USDC |
1,129,092.0500 ADA |
0.2995 USDC |
0.2817 USDC |
0.3046 USDC |
0.2948 USDC |
| 2026-02-02 |
0.2857 USDC |
827,931.6400 ADA |
0.2859 USDC |
0.2756 USDC |
0.3018 USDC |
0.3003 USDC |
| 2026-02-01 |
0.2957 USDC |
464,571.2800 ADA |
0.2943 USDC |
0.2914 USDC |
0.2989 USDC |
0.2928 USDC |
| 2026-01-31 |
0.2911 USDC |
3,246,850.1280 ADA |
0.3200 USDC |
0.2685 USDC |
0.3218 USDC |
0.2863 USDC |
| 2026-01-30 |
0.3234 USDC |
812,926.1700 ADA |
0.3352 USDC |
0.3180 USDC |
0.3352 USDC |
0.3254 USDC |
| 2026-01-29 |
0.3399 USDC |
271,165.6100 ADA |
0.3574 USDC |
0.3298 USDC |
0.3574 USDC |
0.3323 USDC |
| 2026-01-28 |
0.3587 USDC |
123,616.7400 ADA |
0.3595 USDC |
0.3544 USDC |
0.3644 USDC |
0.3568 USDC |
| 2026-01-27 |
0.3527 USDC |
90,547.7300 ADA |
0.3514 USDC |
0.3474 USDC |
0.3623 USDC |
0.3610 USDC |
| 2026-01-26 |
0.3467 USDC |
265,116.3500 ADA |
0.3386 USDC |
0.3386 USDC |
0.3515 USDC |
0.3470 USDC |
| 2026-01-25 |
0.3556 USDC |
130,643.1600 ADA |
0.3580 USDC |
0.3535 USDC |
0.3595 USDC |
0.3550 USDC |
| 2026-01-24 |
0.3595 USDC |
74,640.9300 ADA |
0.3606 USDC |
0.3581 USDC |
0.3619 USDC |
0.3587 USDC |