Identifier on Kraken: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.9973 USDC |
788.0427 ADA |
1.0121 USDC |
0.9860 USDC |
1.0121 USDC |
0.9950 USDC |
| 2025-01-20 |
1.0202 USDC |
357,740.8916 ADA |
0.9736 USDC |
0.9607 USDC |
1.0999 USDC |
1.0335 USDC |
| 2025-01-19 |
1.0200 USDC |
429,691.2056 ADA |
1.1011 USDC |
0.9737 USDC |
1.1539 USDC |
0.9984 USDC |
| 2025-01-18 |
1.0687 USDC |
185,212.0245 ADA |
1.1449 USDC |
1.0462 USDC |
1.1449 USDC |
1.0597 USDC |
| 2025-01-17 |
1.1177 USDC |
33,869.7046 ADA |
1.0953 USDC |
1.0849 USDC |
1.1446 USDC |
1.1446 USDC |
| 2025-01-16 |
1.0967 USDC |
110,150.0914 ADA |
1.0680 USDC |
1.0325 USDC |
1.1500 USDC |
1.1314 USDC |
| 2025-01-15 |
1.0323 USDC |
91,906.8481 ADA |
1.0080 USDC |
0.9881 USDC |
1.0700 USDC |
1.0700 USDC |
| 2025-01-14 |
0.9833 USDC |
144,011.4296 ADA |
0.9516 USDC |
0.9516 USDC |
1.0080 USDC |
0.9845 USDC |
| 2025-01-13 |
0.9275 USDC |
909,740.2913 ADA |
0.9823 USDC |
0.8737 USDC |
0.9900 USDC |
0.9323 USDC |
| 2025-01-12 |
0.9788 USDC |
309,317.2294 ADA |
0.9897 USDC |
0.9746 USDC |
1.0276 USDC |
0.9900 USDC |
| 2025-01-11 |
0.9812 USDC |
195,747.5095 ADA |
0.9221 USDC |
0.9086 USDC |
1.0286 USDC |
1.0031 USDC |
| 2025-01-10 |
0.9581 USDC |
91,115.0235 ADA |
0.9094 USDC |
0.9046 USDC |
0.9761 USDC |
0.9480 USDC |
| 2025-01-09 |
0.9385 USDC |
150,105.5443 ADA |
0.9484 USDC |
0.8819 USDC |
0.9587 USDC |
0.9114 USDC |
| 2025-01-08 |
0.9691 USDC |
713,996.4411 ADA |
0.9882 USDC |
0.8994 USDC |
1.0615 USDC |
0.9488 USDC |
| 2025-01-07 |
1.0366 USDC |
112,780.6129 ADA |
1.0841 USDC |
0.9662 USDC |
1.1500 USDC |
1.0038 USDC |
| 2025-01-06 |
1.0926 USDC |
90,835.7695 ADA |
1.0911 USDC |
1.0605 USDC |
1.1143 USDC |
1.1008 USDC |
| 2025-01-05 |
1.0820 USDC |
117,741.7535 ADA |
1.0669 USDC |
1.0559 USDC |
1.1128 USDC |
1.0940 USDC |
| 2025-01-04 |
1.0722 USDC |
16,823.3142 ADA |
1.0930 USDC |
1.0534 USDC |
1.1025 USDC |
1.0750 USDC |
| 2025-01-03 |
1.0812 USDC |
337,726.3098 ADA |
0.9641 USDC |
0.9590 USDC |
1.1140 USDC |
1.0900 USDC |
| 2025-01-02 |
0.9568 USDC |
96,178.6113 ADA |
0.9355 USDC |
0.9298 USDC |
0.9784 USDC |
0.9552 USDC |
| 2025-01-01 |
0.8733 USDC |
997,835.3968 ADA |
0.8548 USDC |
0.8302 USDC |
0.9388 USDC |
0.9190 USDC |
| 2024-12-31 |
0.8480 USDC |
80,000.2439 ADA |
0.8584 USDC |
0.8382 USDC |
0.8699 USDC |
0.8383 USDC |
| 2024-12-30 |
0.8563 USDC |
852,255.5671 ADA |
0.8522 USDC |
0.8268 USDC |
0.8945 USDC |
0.8690 USDC |
| 2024-12-29 |
0.8875 USDC |
30,988.5705 ADA |
0.8847 USDC |
0.8670 USDC |
0.9080 USDC |
0.8670 USDC |
| 2024-12-28 |
0.8762 USDC |
26,132.4757 ADA |
0.8745 USDC |
0.8686 USDC |
0.8904 USDC |
0.8846 USDC |
| 2024-12-27 |
0.8713 USDC |
27,250.9309 ADA |
0.8689 USDC |
0.8568 USDC |
0.9146 USDC |
0.8800 USDC |
| 2024-12-26 |
0.8622 USDC |
32,358.8980 ADA |
0.9170 USDC |
0.8498 USDC |
0.9170 USDC |
0.8587 USDC |
| 2024-12-25 |
0.9065 USDC |
65,349.5751 ADA |
0.9286 USDC |
0.9029 USDC |
0.9363 USDC |
0.9162 USDC |
| 2024-12-24 |
0.9250 USDC |
17,188.9378 ADA |
0.9253 USDC |
0.8960 USDC |
0.9528 USDC |
0.9275 USDC |
| 2024-12-23 |
0.8928 USDC |
27,160.3278 ADA |
0.8736 USDC |
0.8655 USDC |
0.9280 USDC |
0.8893 USDC |
| 2024-12-22 |
0.8913 USDC |
67,758.2715 ADA |
0.9059 USDC |
0.8585 USDC |
0.9328 USDC |
0.8895 USDC |
| 2024-12-21 |
0.9113 USDC |
215,787.4927 ADA |
0.9400 USDC |
0.9000 USDC |
1.0104 USDC |
0.9019 USDC |
| 2024-12-20 |
0.8801 USDC |
280,666.8665 ADA |
0.8728 USDC |
0.7657 USDC |
0.9279 USDC |
0.9087 USDC |
| 2024-12-19 |
0.9201 USDC |
188,830.1426 ADA |
0.9700 USDC |
0.8455 USDC |
1.0884 USDC |
0.8530 USDC |
| 2024-12-18 |
0.9917 USDC |
42,509.4696 ADA |
1.0428 USDC |
0.9607 USDC |
1.0703 USDC |
0.9931 USDC |
| 2024-12-17 |
1.0857 USDC |
25,074.0981 ADA |
1.0321 USDC |
1.0321 USDC |
1.1333 USDC |
1.0823 USDC |
| 2024-12-16 |
1.0449 USDC |
318.5438 ADA |
1.0553 USDC |
1.0314 USDC |
1.0847 USDC |
1.0847 USDC |