Identifier on Binance US: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.1912 USDC |
36,137.8000 ADA |
1.2095 USDC |
1.1531 USDC |
1.1531 USDC |
1.1868 USDC |
| 2024-12-03 |
1.2431 USDC |
243,159.8000 ADA |
1.2181 USDC |
1.1250 USDC |
1.1721 USDC |
1.2047 USDC |
| 2024-12-02 |
1.1543 USDC |
134,039.9000 ADA |
1.1463 USDC |
1.0600 USDC |
1.0900 USDC |
1.1916 USDC |
| 2024-12-01 |
1.1303 USDC |
76,393.5000 ADA |
1.0615 USDC |
1.0408 USDC |
1.0408 USDC |
1.1159 USDC |
| 2024-11-30 |
1.1019 USDC |
43,071.3000 ADA |
1.0515 USDC |
1.0515 USDC |
1.0515 USDC |
1.0850 USDC |
| 2024-11-29 |
1.0605 USDC |
11,726.8000 ADA |
1.0276 USDC |
1.0210 USDC |
1.0276 USDC |
1.0515 USDC |
| 2024-11-28 |
1.0041 USDC |
8,314.6000 ADA |
0.9717 USDC |
0.9717 USDC |
0.9717 USDC |
1.0486 USDC |
| 2024-11-27 |
1.0136 USDC |
15,769.4000 ADA |
0.9709 USDC |
0.8636 USDC |
0.9510 USDC |
0.9514 USDC |
| 2024-11-26 |
0.9119 USDC |
30,824.2000 ADA |
0.9560 USDC |
0.8775 USDC |
0.9078 USDC |
0.9569 USDC |
| 2024-11-25 |
1.0025 USDC |
166,135.4000 ADA |
1.0007 USDC |
0.9348 USDC |
0.9560 USDC |
0.9560 USDC |
| 2024-11-24 |
0.9405 USDC |
159,770.0000 ADA |
1.0740 USDC |
0.8801 USDC |
0.9689 USDC |
1.0323 USDC |
| 2024-11-23 |
1.0801 USDC |
108,188.9000 ADA |
1.0200 USDC |
1.0126 USDC |
1.0514 USDC |
1.0740 USDC |
| 2024-11-22 |
0.9603 USDC |
153,296.6000 ADA |
0.8170 USDC |
0.8170 USDC |
0.8488 USDC |
1.0000 USDC |
| 2024-11-21 |
0.7878 USDC |
25,526.3000 ADA |
0.8074 USDC |
0.7605 USDC |
0.7705 USDC |
0.7937 USDC |
| 2024-11-20 |
0.8027 USDC |
39,546.6000 ADA |
0.7413 USDC |
0.7413 USDC |
0.7646 USDC |
0.8030 USDC |
| 2024-11-19 |
0.7493 USDC |
39,302.6000 ADA |
0.7321 USDC |
0.7236 USDC |
0.7253 USDC |
0.7361 USDC |
| 2024-11-18 |
0.7550 USDC |
20,723.3000 ADA |
0.7070 USDC |
0.7070 USDC |
0.7173 USDC |
0.7448 USDC |
| 2024-11-17 |
0.7154 USDC |
35,997.4000 ADA |
0.7430 USDC |
0.6930 USDC |
0.7070 USDC |
0.7070 USDC |
| 2024-11-16 |
0.7620 USDC |
198,006.4000 ADA |
0.7070 USDC |
0.6744 USDC |
0.7275 USDC |
0.7370 USDC |
| 2024-11-15 |
0.6545 USDC |
168,230.2000 ADA |
0.5742 USDC |
0.5742 USDC |
0.5831 USDC |
0.7000 USDC |
| 2024-11-14 |
0.5644 USDC |
103,724.2000 ADA |
0.5771 USDC |
0.5461 USDC |
0.5533 USDC |
0.5721 USDC |
| 2024-11-13 |
0.5653 USDC |
28,668.4000 ADA |
0.5674 USDC |
0.5225 USDC |
0.5225 USDC |
0.5771 USDC |
| 2024-11-12 |
0.6023 USDC |
71,944.7000 ADA |
0.6056 USDC |
0.5567 USDC |
0.5592 USDC |
0.5592 USDC |
| 2024-11-11 |
0.6067 USDC |
77,304.8000 ADA |
0.5896 USDC |
0.5690 USDC |
0.5695 USDC |
0.6048 USDC |
| 2024-11-10 |
0.5773 USDC |
152,814.3000 ADA |
0.4970 USDC |
0.4339 USDC |
0.5042 USDC |
0.6174 USDC |
| 2024-11-09 |
0.4536 USDC |
16,289.3000 ADA |
0.4397 USDC |
0.4297 USDC |
0.4297 USDC |
0.4880 USDC |
| 2024-11-08 |
0.4354 USDC |
50,353.6000 ADA |
0.4076 USDC |
0.4070 USDC |
0.4141 USDC |
0.4397 USDC |
| 2024-11-07 |
0.3819 USDC |
97,548.1000 ADA |
0.3635 USDC |
0.3629 USDC |
0.3653 USDC |
0.3985 USDC |
| 2024-11-06 |
0.3582 USDC |
96,976.9000 ADA |
0.3368 USDC |
0.3368 USDC |
0.3380 USDC |
0.3648 USDC |
| 2024-11-05 |
0.3368 USDC |
20,825.6000 ADA |
0.3277 USDC |
0.3277 USDC |
0.3277 USDC |
0.3297 USDC |
| 2024-11-04 |
0.3252 USDC |
488.4000 ADA |
0.3297 USDC |
0.3208 USDC |
0.3211 USDC |
0.3277 USDC |
| 2024-11-03 |
0.3339 USDC |
7,978.6000 ADA |
0.3483 USDC |
0.3297 USDC |
0.3297 USDC |
0.3297 USDC |
| 2024-11-02 |
0.3536 USDC |
12,089.7000 ADA |
0.3608 USDC |
0.3483 USDC |
0.3483 USDC |
0.3483 USDC |
| 2024-11-01 |
0.3447 USDC |
55,863.5000 ADA |
0.3420 USDC |
0.3343 USDC |
0.3392 USDC |
0.3514 USDC |
| 2024-10-31 |
0.3506 USDC |
23,576.0000 ADA |
0.3555 USDC |
0.3401 USDC |
0.3419 USDC |
0.3420 USDC |
| 2024-10-30 |
0.3553 USDC |
71,454.7000 ADA |
0.3521 USDC |
0.3517 USDC |
0.3519 USDC |
0.3555 USDC |
| 2024-10-29 |
0.3467 USDC |
21,326.9000 ADA |
0.3450 USDC |
0.3390 USDC |
0.3443 USDC |
0.3558 USDC |
| 2024-10-28 |
0.3447 USDC |
35,595.1000 ADA |
0.3372 USDC |
0.3265 USDC |
0.3340 USDC |
0.3450 USDC |
| 2024-10-27 |
0.3370 USDC |
298.4000 ADA |
0.3311 USDC |
0.3311 USDC |
0.3311 USDC |
0.3394 USDC |
| 2024-10-26 |
0.3304 USDC |
11,671.6000 ADA |
0.3215 USDC |
0.3215 USDC |
0.3215 USDC |
0.3325 USDC |
| 2024-10-25 |
0.3406 USDC |
12,984.3000 ADA |
0.3400 USDC |
0.3334 USDC |
0.3366 USDC |
0.3415 USDC |
| 2024-10-24 |
0.3498 USDC |
4,403.8000 ADA |
0.3490 USDC |
0.3400 USDC |
0.3400 USDC |
0.3400 USDC |
| 2024-10-23 |
0.3488 USDC |
11,728.9000 ADA |
0.3622 USDC |
0.3436 USDC |
0.3453 USDC |
0.3510 USDC |
| 2024-10-22 |
0.3623 USDC |
14,026.5000 ADA |
0.3629 USDC |
0.3569 USDC |
0.3580 USDC |
0.3622 USDC |
| 2024-10-21 |
0.3646 USDC |
6,141.6000 ADA |
0.3653 USDC |
0.3539 USDC |
0.3541 USDC |
0.3635 USDC |
| 2024-10-20 |
0.3592 USDC |
9,406.8000 ADA |
0.3521 USDC |
0.3500 USDC |
0.3500 USDC |
0.3634 USDC |
| 2024-10-19 |
0.3531 USDC |
12,304.6000 ADA |
0.3475 USDC |
0.3475 USDC |
0.3475 USDC |
0.3529 USDC |
| 2024-10-18 |
0.3488 USDC |
4,418.4000 ADA |
0.3437 USDC |
0.3393 USDC |
0.3393 USDC |
0.3475 USDC |
| 2024-10-17 |
0.3485 USDC |
9,063.6000 ADA |
0.3531 USDC |
0.3409 USDC |
0.3434 USDC |
0.3434 USDC |
| 2024-10-16 |
0.0000 USDC |
0.0000 ADA |
0.3531 USDC |
0.3531 USDC |
0.3531 USDC |
0.3531 USDC |