Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-19 |
0.7613 USDC |
440,088.0400 ADA |
0.7517 USDC |
0.7329 USDC |
0.7756 USDC |
0.7590 USDC |
| 2025-02-18 |
0.7625 USDC |
191,199.1093 ADA |
0.8095 USDC |
0.7353 USDC |
0.8136 USDC |
0.7409 USDC |
| 2025-02-17 |
0.8024 USDC |
146,845.6000 ADA |
0.7711 USDC |
0.7709 USDC |
0.8285 USDC |
0.7988 USDC |
| 2025-02-16 |
0.7780 USDC |
50,231.2800 ADA |
0.7802 USDC |
0.7625 USDC |
0.7887 USDC |
0.7709 USDC |
| 2025-02-15 |
0.7970 USDC |
91,623.8000 ADA |
0.7977 USDC |
0.7799 USDC |
0.8134 USDC |
0.7888 USDC |
| 2025-02-14 |
0.8081 USDC |
105,773.0000 ADA |
0.8122 USDC |
0.7900 USDC |
0.8300 USDC |
0.7975 USDC |
| 2025-02-13 |
0.7840 USDC |
83,397.4200 ADA |
0.7958 USDC |
0.7709 USDC |
0.8033 USDC |
0.7860 USDC |
| 2025-02-12 |
0.7750 USDC |
159,055.3900 ADA |
0.7765 USDC |
0.7474 USDC |
0.8072 USDC |
0.8000 USDC |
| 2025-02-11 |
0.7874 USDC |
413,616.5163 ADA |
0.7129 USDC |
0.7120 USDC |
0.8205 USDC |
0.7691 USDC |
| 2025-02-10 |
0.6968 USDC |
100,203.5300 ADA |
0.6827 USDC |
0.6640 USDC |
0.7172 USDC |
0.7032 USDC |
| 2025-02-09 |
0.6965 USDC |
38,641.5900 ADA |
0.7000 USDC |
0.6763 USDC |
0.7154 USDC |
0.6876 USDC |
| 2025-02-08 |
0.6992 USDC |
132,548.3600 ADA |
0.7072 USDC |
0.6830 USDC |
0.7160 USDC |
0.7051 USDC |
| 2025-02-07 |
0.7184 USDC |
283,849.2700 ADA |
0.7077 USDC |
0.6906 USDC |
0.7529 USDC |
0.6906 USDC |
| 2025-02-06 |
0.7376 USDC |
134,594.8000 ADA |
0.7342 USDC |
0.6990 USDC |
0.7659 USDC |
0.7075 USDC |
| 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 |