Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.6122 USDC |
531,717.9900 ADA |
0.6316 USDC |
0.5856 USDC |
0.6327 USDC |
0.5979 USDC |
| 2025-04-09 |
0.5835 USDC |
465,325.5900 ADA |
0.5570 USDC |
0.5370 USDC |
0.6435 USDC |
0.6324 USDC |
| 2025-04-08 |
0.5920 USDC |
604,901.1200 ADA |
0.5870 USDC |
0.5575 USDC |
0.6200 USDC |
0.5634 USDC |
| 2025-04-07 |
0.5515 USDC |
661,948.5300 ADA |
0.5750 USDC |
0.5110 USDC |
0.6044 USDC |
0.5625 USDC |
| 2025-04-06 |
0.5916 USDC |
293,706.6465 ADA |
0.6542 USDC |
0.5653 USDC |
0.6542 USDC |
0.5838 USDC |
| 2025-04-05 |
0.6544 USDC |
55,529.2000 ADA |
0.6603 USDC |
0.6450 USDC |
0.6660 USDC |
0.6478 USDC |
| 2025-04-04 |
0.6530 USDC |
241,550.7300 ADA |
0.6524 USDC |
0.6277 USDC |
0.6709 USDC |
0.6608 USDC |
| 2025-04-03 |
0.6324 USDC |
179,231.6800 ADA |
0.6385 USDC |
0.6128 USDC |
0.6572 USDC |
0.6420 USDC |
| 2025-04-02 |
0.6798 USDC |
705,206.1600 ADA |
0.6763 USDC |
0.6347 USDC |
0.7093 USDC |
0.6436 USDC |
| 2025-04-01 |
0.6821 USDC |
251,365.0800 ADA |
0.6640 USDC |
0.6578 USDC |
0.6937 USDC |
0.6753 USDC |
| 2025-03-31 |
0.6490 USDC |
161,661.4300 ADA |
0.6612 USDC |
0.6298 USDC |
0.6640 USDC |
0.6555 USDC |
| 2025-03-30 |
0.6689 USDC |
286,506.2900 ADA |
0.6716 USDC |
0.6564 USDC |
0.6865 USDC |
0.6640 USDC |
| 2025-03-29 |
0.6742 USDC |
272,283.8400 ADA |
0.7088 USDC |
0.6606 USDC |
0.7103 USDC |
0.6696 USDC |
| 2025-03-28 |
0.7031 USDC |
179,176.7100 ADA |
0.7383 USDC |
0.6894 USDC |
0.7459 USDC |
0.6986 USDC |
| 2025-03-27 |
0.7354 USDC |
50,467.6600 ADA |
0.7290 USDC |
0.7211 USDC |
0.7442 USDC |
0.7384 USDC |
| 2025-03-26 |
0.7552 USDC |
159,556.0900 ADA |
0.7436 USDC |
0.7211 USDC |
0.7741 USDC |
0.7211 USDC |
| 2025-03-25 |
0.7509 USDC |
204,160.5500 ADA |
0.7337 USDC |
0.7214 USDC |
0.7662 USDC |
0.7511 USDC |
| 2025-03-24 |
0.7262 USDC |
121,216.6400 ADA |
0.7099 USDC |
0.7057 USDC |
0.7416 USDC |
0.7331 USDC |
| 2025-03-23 |
0.7073 USDC |
45,401.9500 ADA |
0.7022 USDC |
0.7010 USDC |
0.7157 USDC |
0.7010 USDC |
| 2025-03-22 |
0.7071 USDC |
41,647.0900 ADA |
0.7049 USDC |
0.7000 USDC |
0.7155 USDC |
0.7055 USDC |
| 2025-03-21 |
0.7119 USDC |
102,412.6800 ADA |
0.7191 USDC |
0.7011 USDC |
0.7266 USDC |
0.7101 USDC |
| 2025-03-20 |
0.7411 USDC |
358,864.0872 ADA |
0.7444 USDC |
0.7200 USDC |
0.7546 USDC |
0.7270 USDC |
| 2025-03-19 |
0.7239 USDC |
264,147.4000 ADA |
0.7009 USDC |
0.7004 USDC |
0.7462 USDC |
0.7278 USDC |
| 2025-03-18 |
0.6968 USDC |
167,414.6100 ADA |
0.7158 USDC |
0.6819 USDC |
0.7163 USDC |
0.6922 USDC |
| 2025-03-17 |
0.7190 USDC |
139,191.7500 ADA |
0.7047 USDC |
0.7027 USDC |
0.7292 USDC |
0.7248 USDC |
| 2025-03-16 |
0.7243 USDC |
100,459.0900 ADA |
0.7460 USDC |
0.6973 USDC |
0.7460 USDC |
0.7100 USDC |
| 2025-03-15 |
0.7452 USDC |
163,082.3700 ADA |
0.7360 USDC |
0.7310 USDC |
0.7591 USDC |
0.7532 USDC |
| 2025-03-14 |
0.7155 USDC |
249,173.9800 ADA |
0.7014 USDC |
0.6971 USDC |
0.7510 USDC |
0.7310 USDC |
| 2025-03-13 |
0.7245 USDC |
185,815.1600 ADA |
0.7356 USDC |
0.7088 USDC |
0.7396 USDC |
0.7240 USDC |
| 2025-03-12 |
0.7390 USDC |
284,509.7600 ADA |
0.7240 USDC |
0.7118 USDC |
0.7676 USDC |
0.7338 USDC |
| 2025-03-11 |
0.7119 USDC |
541,981.2300 ADA |
0.6719 USDC |
0.6473 USDC |
0.7440 USDC |
0.7299 USDC |
| 2025-03-10 |
0.7273 USDC |
682,912.1100 ADA |
0.7206 USDC |
0.6857 USDC |
0.7781 USDC |
0.6917 USDC |
| 2025-03-09 |
0.7717 USDC |
836,968.7200 ADA |
0.8042 USDC |
0.7114 USDC |
0.8168 USDC |
0.7362 USDC |
| 2025-03-08 |
0.8166 USDC |
718,260.9200 ADA |
0.8121 USDC |
0.7934 USDC |
0.8368 USDC |
0.8100 USDC |
| 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 |