Identifier on Kucoin: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.3627 USDC |
18,908.5100 ADA |
0.3630 USDC |
0.3619 USDC |
0.3634 USDC |
0.3633 USDC |
| 2025-12-23 |
0.3670 USDC |
268,292.9500 ADA |
0.3706 USDC |
0.3622 USDC |
0.3742 USDC |
0.3662 USDC |
| 2025-12-22 |
0.3716 USDC |
1,206,859.3500 ADA |
0.3661 USDC |
0.3619 USDC |
0.3819 USDC |
0.3798 USDC |
| 2025-12-21 |
0.3703 USDC |
158,309.1800 ADA |
0.3730 USDC |
0.3667 USDC |
0.3744 USDC |
0.3704 USDC |
| 2025-12-20 |
0.3760 USDC |
458,330.5600 ADA |
0.3765 USDC |
0.3722 USDC |
0.3802 USDC |
0.3752 USDC |
| 2025-12-19 |
0.3577 USDC |
389,464.2100 ADA |
0.3513 USDC |
0.3464 USDC |
0.3692 USDC |
0.3661 USDC |
| 2025-12-18 |
0.3647 USDC |
829,210.3100 ADA |
0.3670 USDC |
0.3506 USDC |
0.3790 USDC |
0.3550 USDC |
| 2025-12-17 |
0.3813 USDC |
537,142.6800 ADA |
0.3858 USDC |
0.3764 USDC |
0.3877 USDC |
0.3833 USDC |
| 2025-12-16 |
0.3848 USDC |
981,187.2000 ADA |
0.3878 USDC |
0.3778 USDC |
0.3914 USDC |
0.3876 USDC |
| 2025-12-15 |
0.4028 USDC |
392,554.3700 ADA |
0.3965 USDC |
0.3959 USDC |
0.4074 USDC |
0.4016 USDC |
| 2025-12-14 |
0.4010 USDC |
1,066,322.0600 ADA |
0.4106 USDC |
0.3919 USDC |
0.4115 USDC |
0.3967 USDC |
| 2025-12-13 |
0.4114 USDC |
409,268.0600 ADA |
0.4093 USDC |
0.4083 USDC |
0.4156 USDC |
0.4105 USDC |
| 2025-12-12 |
0.4189 USDC |
987,558.9500 ADA |
0.4258 USDC |
0.4040 USDC |
0.4291 USDC |
0.4126 USDC |
| 2025-12-11 |
0.4270 USDC |
984,181.8700 ADA |
0.4537 USDC |
0.4117 USDC |
0.4549 USDC |
0.4130 USDC |
| 2025-12-10 |
0.4642 USDC |
923,022.6800 ADA |
0.4708 USDC |
0.4585 USDC |
0.4758 USDC |
0.4631 USDC |
| 2025-12-09 |
0.4283 USDC |
373,151.9200 ADA |
0.4327 USDC |
0.4241 USDC |
0.4348 USDC |
0.4319 USDC |
| 2025-12-08 |
0.4286 USDC |
419,010.7900 ADA |
0.4170 USDC |
0.4146 USDC |
0.4389 USDC |
0.4324 USDC |
| 2025-12-07 |
0.4197 USDC |
1,092,746.2500 ADA |
0.4139 USDC |
0.4062 USDC |
0.4350 USDC |
0.4241 USDC |
| 2025-12-06 |
0.4144 USDC |
441,204.3600 ADA |
0.4157 USDC |
0.4101 USDC |
0.4178 USDC |
0.4153 USDC |
| 2025-12-05 |
0.4339 USDC |
442,304.7800 ADA |
0.4395 USDC |
0.4233 USDC |
0.4428 USDC |
0.4259 USDC |
| 2025-12-04 |
0.4491 USDC |
391,889.8900 ADA |
0.4502 USDC |
0.4444 USDC |
0.4554 USDC |
0.4479 USDC |
| 2025-12-03 |
0.4375 USDC |
977,199.3600 ADA |
0.4341 USDC |
0.4270 USDC |
0.4470 USDC |
0.4372 USDC |
| 2025-12-02 |
0.4102 USDC |
1,136,378.1800 ADA |
0.3859 USDC |
0.3850 USDC |
0.4390 USDC |
0.4367 USDC |
| 2025-12-01 |
0.3842 USDC |
1,426,248.2200 ADA |
0.4144 USDC |
0.3711 USDC |
0.4156 USDC |
0.3843 USDC |
| 2025-11-30 |
0.4186 USDC |
480,722.7300 ADA |
0.4150 USDC |
0.4139 USDC |
0.4262 USDC |
0.4239 USDC |
| 2025-11-29 |
0.4168 USDC |
734,913.9300 ADA |
0.4202 USDC |
0.4119 USDC |
0.4218 USDC |
0.4153 USDC |
| 2025-11-28 |
0.4269 USDC |
1,103,627.7200 ADA |
0.4331 USDC |
0.4151 USDC |
0.4369 USDC |
0.4196 USDC |
| 2025-11-27 |
0.4334 USDC |
1,198,890.8300 ADA |
0.4359 USDC |
0.4267 USDC |
0.4390 USDC |
0.4358 USDC |
| 2025-11-26 |
0.4233 USDC |
1,143,938.9400 ADA |
0.4219 USDC |
0.4104 USDC |
0.4369 USDC |
0.4357 USDC |
| 2025-11-25 |
0.4213 USDC |
526,761.7000 ADA |
0.4278 USDC |
0.4133 USDC |
0.4292 USDC |
0.4152 USDC |
| 2025-11-24 |
0.4132 USDC |
1,284,620.5300 ADA |
0.4084 USDC |
0.4020 USDC |
0.4301 USDC |
0.4270 USDC |
| 2025-11-23 |
0.4097 USDC |
803,250.2100 ADA |
0.4045 USDC |
0.4015 USDC |
0.4154 USDC |
0.4148 USDC |
| 2025-11-22 |
0.4016 USDC |
1,051,213.5400 ADA |
0.4091 USDC |
0.3908 USDC |
0.4130 USDC |
0.4014 USDC |
| 2025-11-21 |
0.4127 USDC |
1,418,465.3100 ADA |
0.4319 USDC |
0.3876 USDC |
0.4384 USDC |
0.3918 USDC |
| 2025-11-20 |
0.4533 USDC |
1,444,613.9200 ADA |
0.4636 USDC |
0.4288 USDC |
0.4716 USDC |
0.4365 USDC |
| 2025-11-19 |
0.4671 USDC |
630,727.8245 ADA |
0.4750 USDC |
0.4535 USDC |
0.4770 USDC |
0.4677 USDC |
| 2025-11-18 |
0.4688 USDC |
1,524,311.6800 ADA |
0.4651 USDC |
0.4559 USDC |
0.4833 USDC |
0.4793 USDC |
| 2025-11-17 |
0.4846 USDC |
1,564,084.9000 ADA |
0.4845 USDC |
0.4578 USDC |
0.4989 USDC |
0.4617 USDC |
| 2025-11-16 |
0.4932 USDC |
1,587,282.2700 ADA |
0.5034 USDC |
0.4733 USDC |
0.5091 USDC |
0.4842 USDC |
| 2025-11-15 |
0.5069 USDC |
717,146.5300 ADA |
0.4981 USDC |
0.4979 USDC |
0.5151 USDC |
0.5081 USDC |
| 2025-11-14 |
0.5169 USDC |
887,937.7300 ADA |
0.5292 USDC |
0.5000 USDC |
0.5333 USDC |
0.5145 USDC |
| 2025-11-13 |
0.5597 USDC |
647,453.9400 ADA |
0.5456 USDC |
0.5440 USDC |
0.5715 USDC |
0.5671 USDC |
| 2025-11-12 |
0.5597 USDC |
398,900.4600 ADA |
0.5563 USDC |
0.5529 USDC |
0.5677 USDC |
0.5660 USDC |
| 2025-11-11 |
0.5800 USDC |
1,190,754.7800 ADA |
0.5934 USDC |
0.5585 USDC |
0.6066 USDC |
0.5599 USDC |
| 2025-11-10 |
0.5897 USDC |
689,033.3700 ADA |
0.5783 USDC |
0.5741 USDC |
0.6024 USDC |
0.5882 USDC |
| 2025-11-09 |
0.5595 USDC |
696,748.2400 ADA |
0.5687 USDC |
0.5481 USDC |
0.5764 USDC |
0.5763 USDC |
| 2025-11-08 |
0.5740 USDC |
1,019,084.9000 ADA |
0.5762 USDC |
0.5540 USDC |
0.5924 USDC |
0.5643 USDC |
| 2025-11-07 |
0.5383 USDC |
408,490.7900 ADA |
0.5315 USDC |
0.5289 USDC |
0.5456 USDC |
0.5432 USDC |
| 2025-11-06 |
0.5385 USDC |
809,507.0900 ADA |
0.5449 USDC |
0.5324 USDC |
0.5454 USDC |
0.5360 USDC |
| 2025-11-05 |
0.5259 USDC |
1,112,081.4000 ADA |
0.5201 USDC |
0.4952 USDC |
0.5375 USDC |
0.5352 USDC |