Identifier on Binance US: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
0.6896 USDC |
47,462.9000 ADA |
0.6599 USDC |
0.6548 USDC |
0.6668 USDC |
0.7034 USDC |
| 2024-02-29 |
0.6780 USDC |
156,772.3000 ADA |
0.6277 USDC |
0.6239 USDC |
0.6362 USDC |
0.6538 USDC |
| 2024-02-28 |
0.6363 USDC |
159,989.6000 ADA |
0.6234 USDC |
0.6097 USDC |
0.6167 USDC |
0.6299 USDC |
| 2024-02-27 |
0.6176 USDC |
139,107.9000 ADA |
0.6211 USDC |
0.6084 USDC |
0.6159 USDC |
0.6288 USDC |
| 2024-02-26 |
0.6104 USDC |
98,992.8000 ADA |
0.5900 USDC |
0.5743 USDC |
0.5748 USDC |
0.6153 USDC |
| 2024-02-25 |
0.5842 USDC |
5,684.8000 ADA |
0.5977 USDC |
0.5820 USDC |
0.5820 USDC |
0.5900 USDC |
| 2024-02-24 |
0.5830 USDC |
9,651.7000 ADA |
0.5842 USDC |
0.5704 USDC |
0.5704 USDC |
0.5977 USDC |
| 2024-02-23 |
0.5770 USDC |
24,094.9000 ADA |
0.5911 USDC |
0.5691 USDC |
0.5789 USDC |
0.5823 USDC |
| 2024-02-22 |
0.5932 USDC |
21,538.9000 ADA |
0.5977 USDC |
0.5823 USDC |
0.5831 USDC |
0.5891 USDC |
| 2024-02-21 |
0.5862 USDC |
44,427.4000 ADA |
0.6211 USDC |
0.5750 USDC |
0.5810 USDC |
0.5964 USDC |
| 2024-02-20 |
0.6227 USDC |
27,938.1000 ADA |
0.6320 USDC |
0.5972 USDC |
0.6033 USDC |
0.6229 USDC |
| 2024-02-19 |
0.6252 USDC |
38,003.5000 ADA |
0.6211 USDC |
0.6167 USDC |
0.6211 USDC |
0.6346 USDC |
| 2024-02-18 |
0.6227 USDC |
64,466.7000 ADA |
0.6103 USDC |
0.6103 USDC |
0.6139 USDC |
0.6229 USDC |
| 2024-02-17 |
0.5879 USDC |
35,837.4000 ADA |
0.5992 USDC |
0.5449 USDC |
0.5770 USDC |
0.6089 USDC |
| 2024-02-16 |
0.5963 USDC |
15,658.2000 ADA |
0.6103 USDC |
0.5800 USDC |
0.5880 USDC |
0.5992 USDC |
| 2024-02-15 |
0.5958 USDC |
73,349.0000 ADA |
0.5789 USDC |
0.5730 USDC |
0.5730 USDC |
0.6019 USDC |
| 2024-02-14 |
0.5676 USDC |
69,808.3000 ADA |
0.5419 USDC |
0.5419 USDC |
0.5419 USDC |
0.5777 USDC |
| 2024-02-13 |
0.5538 USDC |
36,898.4000 ADA |
0.5604 USDC |
0.5353 USDC |
0.5404 USDC |
0.5460 USDC |
| 2024-02-12 |
0.5480 USDC |
32,195.8000 ADA |
0.5419 USDC |
0.5317 USDC |
0.5317 USDC |
0.5618 USDC |
| 2024-02-11 |
0.5441 USDC |
48,667.4000 ADA |
0.5543 USDC |
0.5366 USDC |
0.5375 USDC |
0.5379 USDC |
| 2024-02-10 |
0.5445 USDC |
27,705.6000 ADA |
0.5430 USDC |
0.5289 USDC |
0.5289 USDC |
0.5548 USDC |
| 2024-02-09 |
0.5386 USDC |
116,929.1000 ADA |
0.5319 USDC |
0.5100 USDC |
0.5314 USDC |
0.5405 USDC |
| 2024-02-08 |
0.5249 USDC |
28,208.4000 ADA |
0.5025 USDC |
0.5025 USDC |
0.5057 USDC |
0.5319 USDC |
| 2024-02-07 |
0.4924 USDC |
52,279.1000 ADA |
0.5020 USDC |
0.4740 USDC |
0.4758 USDC |
0.4963 USDC |
| 2024-02-06 |
0.4956 USDC |
9,211.5000 ADA |
0.4903 USDC |
0.4895 USDC |
0.4895 USDC |
0.4992 USDC |
| 2024-02-05 |
0.4936 USDC |
9,842.7000 ADA |
0.4950 USDC |
0.4842 USDC |
0.4895 USDC |
0.4895 USDC |
| 2024-02-04 |
0.5038 USDC |
9,546.2000 ADA |
0.5108 USDC |
0.4961 USDC |
0.4961 USDC |
0.4961 USDC |
| 2024-02-03 |
0.5177 USDC |
7,295.7000 ADA |
0.5150 USDC |
0.5150 USDC |
0.5150 USDC |
0.5155 USDC |
| 2024-02-02 |
0.5152 USDC |
27,686.5000 ADA |
0.5042 USDC |
0.5042 USDC |
0.5042 USDC |
0.5100 USDC |
| 2024-02-01 |
0.4933 USDC |
17,621.0000 ADA |
0.4980 USDC |
0.4724 USDC |
0.4871 USDC |
0.5050 USDC |
| 2024-01-31 |
0.5075 USDC |
39,457.9000 ADA |
0.5133 USDC |
0.4948 USDC |
0.4963 USDC |
0.4980 USDC |
| 2024-01-30 |
0.5268 USDC |
24,400.2000 ADA |
0.5232 USDC |
0.5170 USDC |
0.5170 USDC |
0.5240 USDC |
| 2024-01-29 |
0.5153 USDC |
28,432.4000 ADA |
0.4876 USDC |
0.4876 USDC |
0.4876 USDC |
0.5232 USDC |
| 2024-01-28 |
0.4911 USDC |
10,726.8000 ADA |
0.4862 USDC |
0.4831 USDC |
0.4844 USDC |
0.4876 USDC |
| 2024-01-27 |
0.4849 USDC |
20,539.3000 ADA |
0.4862 USDC |
0.4786 USDC |
0.4786 USDC |
0.4857 USDC |
| 2024-01-26 |
0.4805 USDC |
22,665.3000 ADA |
0.4647 USDC |
0.4647 USDC |
0.4647 USDC |
0.4804 USDC |
| 2024-01-25 |
0.4632 USDC |
2,046.7000 ADA |
0.4725 USDC |
0.4590 USDC |
0.4590 USDC |
0.4655 USDC |
| 2024-01-24 |
0.4619 USDC |
10,170.3000 ADA |
0.4724 USDC |
0.4500 USDC |
0.4500 USDC |
0.4859 USDC |
| 2024-01-23 |
0.4632 USDC |
14,696.6000 ADA |
0.4927 USDC |
0.4500 USDC |
0.4500 USDC |
0.4724 USDC |
| 2024-01-22 |
0.4888 USDC |
17,649.0000 ADA |
0.5084 USDC |
0.4821 USDC |
0.4841 USDC |
0.4841 USDC |
| 2024-01-21 |
0.5137 USDC |
4,199.5000 ADA |
0.5148 USDC |
0.5055 USDC |
0.5055 USDC |
0.5055 USDC |
| 2024-01-20 |
0.5067 USDC |
12,457.1000 ADA |
0.5054 USDC |
0.4993 USDC |
0.5055 USDC |
0.5148 USDC |
| 2024-01-19 |
0.4906 USDC |
18,015.3000 ADA |
0.5005 USDC |
0.4750 USDC |
0.4838 USDC |
0.4999 USDC |
| 2024-01-18 |
0.5084 USDC |
36,156.4000 ADA |
0.5291 USDC |
0.4989 USDC |
0.4989 USDC |
0.4989 USDC |
| 2024-01-17 |
0.5292 USDC |
19,948.0000 ADA |
0.5340 USDC |
0.5216 USDC |
0.5216 USDC |
0.5291 USDC |
| 2024-01-16 |
0.5380 USDC |
15,493.5000 ADA |
0.5292 USDC |
0.5288 USDC |
0.5292 USDC |
0.5353 USDC |
| 2024-01-15 |
0.5318 USDC |
47,238.9000 ADA |
0.5254 USDC |
0.5216 USDC |
0.5254 USDC |
0.5292 USDC |
| 2024-01-14 |
0.5408 USDC |
16,556.9000 ADA |
0.5457 USDC |
0.5288 USDC |
0.5317 USDC |
0.5288 USDC |
| 2024-01-13 |
0.5431 USDC |
8,285.1000 ADA |
0.5460 USDC |
0.5245 USDC |
0.5408 USDC |
0.5458 USDC |
| 2024-01-12 |
0.5587 USDC |
37,437.8000 ADA |
0.5829 USDC |
0.5188 USDC |
0.5447 USDC |
0.5401 USDC |