Identifier on Binance US: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
0.7600 USDC |
18,715.6000 ADA |
0.7479 USDC |
0.7384 USDC |
0.7384 USDC |
0.7614 USDC |
| 2025-05-20 |
0.7461 USDC |
3,586.4000 ADA |
0.7479 USDC |
0.7246 USDC |
0.7246 USDC |
0.7384 USDC |
| 2025-05-19 |
0.7252 USDC |
27,855.6000 ADA |
0.7443 USDC |
0.7125 USDC |
0.7183 USDC |
0.7477 USDC |
| 2025-05-18 |
0.7584 USDC |
18,188.0000 ADA |
0.7507 USDC |
0.7219 USDC |
0.7317 USDC |
0.7498 USDC |
| 2025-05-17 |
0.7541 USDC |
7,759.0000 ADA |
0.7516 USDC |
0.7297 USDC |
0.7420 USDC |
0.7507 USDC |
| 2025-05-16 |
0.7660 USDC |
20,388.1000 ADA |
0.7612 USDC |
0.7551 USDC |
0.7551 USDC |
0.7551 USDC |
| 2025-05-15 |
0.7674 USDC |
10,983.0000 ADA |
0.8092 USDC |
0.7500 USDC |
0.7580 USDC |
0.7580 USDC |
| 2025-05-14 |
0.8132 USDC |
2,896.3000 ADA |
0.8370 USDC |
0.7911 USDC |
0.7995 USDC |
0.7995 USDC |
| 2025-05-13 |
0.7826 USDC |
18,206.8000 ADA |
0.8216 USDC |
0.7780 USDC |
0.7798 USDC |
0.8370 USDC |
| 2025-05-12 |
0.8261 USDC |
18,805.7000 ADA |
0.8078 USDC |
0.7814 USDC |
0.8009 USDC |
0.8216 USDC |
| 2025-05-11 |
0.8080 USDC |
6,865.2000 ADA |
0.8430 USDC |
0.7883 USDC |
0.7911 USDC |
0.8135 USDC |
| 2025-05-10 |
0.8166 USDC |
24,718.0000 ADA |
0.7726 USDC |
0.7726 USDC |
0.7726 USDC |
0.8230 USDC |
| 2025-05-09 |
0.7792 USDC |
34,432.6000 ADA |
0.7665 USDC |
0.7551 USDC |
0.7567 USDC |
0.7726 USDC |
| 2025-05-08 |
0.7227 USDC |
48,830.3000 ADA |
0.6750 USDC |
0.6750 USDC |
0.6750 USDC |
0.7566 USDC |
| 2025-05-07 |
0.6638 USDC |
37,374.4000 ADA |
0.6840 USDC |
0.6560 USDC |
0.6560 USDC |
0.6560 USDC |
| 2025-05-06 |
0.6479 USDC |
17,926.1000 ADA |
0.6614 USDC |
0.6440 USDC |
0.6440 USDC |
0.6772 USDC |
| 2025-05-05 |
0.6671 USDC |
8,281.7000 ADA |
0.6761 USDC |
0.6560 USDC |
0.6560 USDC |
0.6614 USDC |
| 2025-05-04 |
0.6856 USDC |
1,657.6000 ADA |
0.6968 USDC |
0.6761 USDC |
0.6761 USDC |
0.6761 USDC |
| 2025-05-03 |
0.7124 USDC |
2,243.9000 ADA |
0.7001 USDC |
0.7001 USDC |
0.7001 USDC |
0.7062 USDC |
| 2025-05-02 |
0.7152 USDC |
5,657.0000 ADA |
0.7121 USDC |
0.6933 USDC |
0.6968 USDC |
0.7001 USDC |
| 2025-05-01 |
0.7040 USDC |
3,474.1000 ADA |
0.6810 USDC |
0.6785 USDC |
0.6810 USDC |
0.7121 USDC |
| 2025-04-30 |
0.6802 USDC |
5,173.7000 ADA |
0.7061 USDC |
0.6661 USDC |
0.6800 USDC |
0.6810 USDC |
| 2025-04-29 |
0.7085 USDC |
4,447.4000 ADA |
0.7097 USDC |
0.6913 USDC |
0.6957 USDC |
0.7061 USDC |
| 2025-04-28 |
0.7080 USDC |
44,817.0000 ADA |
0.6968 USDC |
0.6858 USDC |
0.6968 USDC |
0.7066 USDC |
| 2025-04-27 |
0.7148 USDC |
44,359.2000 ADA |
0.7074 USDC |
0.6933 USDC |
0.6933 USDC |
0.7157 USDC |
| 2025-04-26 |
0.7118 USDC |
15,325.6000 ADA |
0.7112 USDC |
0.7047 USDC |
0.7047 USDC |
0.7047 USDC |
| 2025-04-25 |
0.7195 USDC |
16,594.0000 ADA |
0.7174 USDC |
0.7047 USDC |
0.7047 USDC |
0.7139 USDC |
| 2025-04-24 |
0.7166 USDC |
3,714.4000 ADA |
0.6972 USDC |
0.6761 USDC |
0.6761 USDC |
0.7174 USDC |
| 2025-04-23 |
0.6918 USDC |
11,624.2000 ADA |
0.6837 USDC |
0.6837 USDC |
0.6838 USDC |
0.6972 USDC |
| 2025-04-22 |
0.6561 USDC |
32,474.2000 ADA |
0.6198 USDC |
0.6198 USDC |
0.6198 USDC |
0.6770 USDC |
| 2025-04-21 |
0.6343 USDC |
487.6000 ADA |
0.6268 USDC |
0.6196 USDC |
0.6196 USDC |
0.6196 USDC |
| 2025-04-20 |
0.6117 USDC |
28.0000 ADA |
0.6295 USDC |
0.6116 USDC |
0.6116 USDC |
0.6116 USDC |
| 2025-04-19 |
0.6337 USDC |
793.7000 ADA |
0.6283 USDC |
0.6283 USDC |
0.6283 USDC |
0.6295 USDC |
| 2025-04-18 |
0.6162 USDC |
590.8000 ADA |
0.6283 USDC |
0.6118 USDC |
0.6118 USDC |
0.6283 USDC |
| 2025-04-17 |
0.6117 USDC |
120.8000 ADA |
0.6199 USDC |
0.6070 USDC |
0.6070 USDC |
0.6283 USDC |
| 2025-04-16 |
0.6095 USDC |
80.6000 ADA |
0.6116 USDC |
0.5961 USDC |
0.5961 USDC |
0.6199 USDC |
| 2025-04-15 |
0.6191 USDC |
7,107.9000 ADA |
0.6409 USDC |
0.6116 USDC |
0.6118 USDC |
0.6116 USDC |
| 2025-04-14 |
0.6332 USDC |
53,895.7000 ADA |
0.6357 USDC |
0.6292 USDC |
0.6292 USDC |
0.6409 USDC |
| 2025-04-13 |
0.6471 USDC |
195.2000 ADA |
0.6540 USDC |
0.6357 USDC |
0.6357 USDC |
0.6357 USDC |
| 2025-04-12 |
0.6504 USDC |
4,466.7000 ADA |
0.6247 USDC |
0.6167 USDC |
0.6167 USDC |
0.6540 USDC |
| 2025-04-11 |
0.6207 USDC |
11,200.3000 ADA |
0.6109 USDC |
0.6109 USDC |
0.6109 USDC |
0.6247 USDC |
| 2025-04-10 |
0.6120 USDC |
25,732.3000 ADA |
0.6301 USDC |
0.5878 USDC |
0.5878 USDC |
0.6099 USDC |
| 2025-04-09 |
0.6103 USDC |
21,826.0000 ADA |
0.5572 USDC |
0.5406 USDC |
0.5530 USDC |
0.6421 USDC |
| 2025-04-08 |
0.5916 USDC |
4,038.3000 ADA |
0.5878 USDC |
0.5572 USDC |
0.5572 USDC |
0.5572 USDC |
| 2025-04-07 |
0.5615 USDC |
8,872.6000 ADA |
0.5700 USDC |
0.5200 USDC |
0.5284 USDC |
0.5878 USDC |
| 2025-04-06 |
0.6091 USDC |
52,503.2000 ADA |
0.6503 USDC |
0.5596 USDC |
0.5700 USDC |
0.5700 USDC |
| 2025-04-05 |
0.6482 USDC |
812.0000 ADA |
0.6668 USDC |
0.6482 USDC |
0.6482 USDC |
0.6482 USDC |
| 2025-04-04 |
0.6440 USDC |
40,266.6000 ADA |
0.6515 USDC |
0.6289 USDC |
0.6289 USDC |
0.6668 USDC |
| 2025-04-03 |
0.6306 USDC |
42,019.3000 ADA |
0.6385 USDC |
0.6196 USDC |
0.6196 USDC |
0.6433 USDC |
| 2025-04-02 |
0.6722 USDC |
4,427.4000 ADA |
0.6800 USDC |
0.6385 USDC |
0.6586 USDC |
0.6385 USDC |