Identifier on Binance US: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-28 |
0.8371 USDC |
11,048.4000 ADA |
0.8238 USDC |
0.7876 USDC |
0.7876 USDC |
0.7876 USDC |
| 2025-07-27 |
0.8261 USDC |
6,014.8000 ADA |
0.8190 USDC |
0.8184 USDC |
0.8184 USDC |
0.8378 USDC |
| 2025-07-26 |
0.8276 USDC |
10,526.8000 ADA |
0.8146 USDC |
0.8146 USDC |
0.8146 USDC |
0.8378 USDC |
| 2025-07-25 |
0.7937 USDC |
11,675.6000 ADA |
0.8016 USDC |
0.7812 USDC |
0.7812 USDC |
0.8146 USDC |
| 2025-07-24 |
0.8031 USDC |
8,049.8000 ADA |
0.8213 USDC |
0.7681 USDC |
0.7883 USDC |
0.8066 USDC |
| 2025-07-23 |
0.8246 USDC |
28,684.5000 ADA |
0.8959 USDC |
0.7914 USDC |
0.8006 USDC |
0.8185 USDC |
| 2025-07-22 |
0.8906 USDC |
34,744.5000 ADA |
0.8790 USDC |
0.8550 USDC |
0.8550 USDC |
0.9026 USDC |
| 2025-07-21 |
0.8788 USDC |
54,381.7000 ADA |
0.8542 USDC |
0.8425 USDC |
0.8542 USDC |
0.8745 USDC |
| 2025-07-20 |
0.8521 USDC |
12,595.8000 ADA |
0.8322 USDC |
0.8236 USDC |
0.8322 USDC |
0.8454 USDC |
| 2025-07-19 |
0.8121 USDC |
89,629.2000 ADA |
0.8122 USDC |
0.7992 USDC |
0.8120 USDC |
0.8322 USDC |
| 2025-07-18 |
0.8404 USDC |
60,108.9000 ADA |
0.8297 USDC |
0.8000 USDC |
0.8126 USDC |
0.8216 USDC |
| 2025-07-17 |
0.8030 USDC |
42,273.1000 ADA |
0.7650 USDC |
0.7420 USDC |
0.7423 USDC |
0.8270 USDC |
| 2025-07-16 |
0.7643 USDC |
235,787.7000 ADA |
0.7498 USDC |
0.7449 USDC |
0.7449 USDC |
0.7625 USDC |
| 2025-07-15 |
0.7264 USDC |
14,387.1000 ADA |
0.7230 USDC |
0.7121 USDC |
0.7121 USDC |
0.7230 USDC |
| 2025-07-14 |
0.7431 USDC |
8,234.6000 ADA |
0.7458 USDC |
0.7230 USDC |
0.7230 USDC |
0.7230 USDC |
| 2025-07-13 |
0.7438 USDC |
27,580.0000 ADA |
0.7106 USDC |
0.7093 USDC |
0.7106 USDC |
0.7431 USDC |
| 2025-07-12 |
0.7113 USDC |
23,561.7000 ADA |
0.7130 USDC |
0.6909 USDC |
0.6909 USDC |
0.7033 USDC |
| 2025-07-11 |
0.7214 USDC |
53,052.4000 ADA |
0.6715 USDC |
0.6715 USDC |
0.6715 USDC |
0.6957 USDC |
| 2025-07-10 |
0.6548 USDC |
34,698.1000 ADA |
0.6268 USDC |
0.6151 USDC |
0.6151 USDC |
0.6792 USDC |
| 2025-07-09 |
0.6105 USDC |
10,157.7000 ADA |
0.5886 USDC |
0.5886 USDC |
0.5886 USDC |
0.6192 USDC |
| 2025-07-08 |
0.5876 USDC |
2,104.0000 ADA |
0.5781 USDC |
0.5735 USDC |
0.5735 USDC |
0.5886 USDC |
| 2025-07-07 |
0.5763 USDC |
110.4000 ADA |
0.5878 USDC |
0.5757 USDC |
0.5757 USDC |
0.5781 USDC |
| 2025-07-06 |
0.5766 USDC |
497.0000 ADA |
0.5804 USDC |
0.5725 USDC |
0.5725 USDC |
0.5878 USDC |
| 2025-07-05 |
0.5803 USDC |
318.4000 ADA |
0.5852 USDC |
0.5803 USDC |
0.5804 USDC |
0.5804 USDC |
| 2025-07-04 |
0.5733 USDC |
8,851.3000 ADA |
0.5894 USDC |
0.5634 USDC |
0.5700 USDC |
0.5852 USDC |
| 2025-07-03 |
0.5912 USDC |
6,099.0000 ADA |
0.5815 USDC |
0.5815 USDC |
0.5815 USDC |
0.5894 USDC |
| 2025-07-02 |
0.5664 USDC |
22,123.5000 ADA |
0.5355 USDC |
0.5355 USDC |
0.5355 USDC |
0.5959 USDC |
| 2025-07-01 |
0.5481 USDC |
35,134.9000 ADA |
0.5740 USDC |
0.5355 USDC |
0.5355 USDC |
0.5355 USDC |
| 2025-06-30 |
0.5658 USDC |
4,909.5000 ADA |
0.5803 USDC |
0.5580 USDC |
0.5580 USDC |
0.5762 USDC |
| 2025-06-29 |
0.5755 USDC |
353.4000 ADA |
0.5673 USDC |
0.5630 USDC |
0.5630 USDC |
0.5803 USDC |
| 2025-06-28 |
0.5648 USDC |
383.4000 ADA |
0.5585 USDC |
0.5472 USDC |
0.5489 USDC |
0.5673 USDC |
| 2025-06-27 |
0.5530 USDC |
910.5000 ADA |
0.5546 USDC |
0.5460 USDC |
0.5460 USDC |
0.5585 USDC |
| 2025-06-26 |
0.5587 USDC |
1,847.6000 ADA |
0.5663 USDC |
0.5546 USDC |
0.5546 USDC |
0.5546 USDC |
| 2025-06-25 |
0.5739 USDC |
13,858.2000 ADA |
0.5904 USDC |
0.5662 USDC |
0.5662 USDC |
0.5734 USDC |
| 2025-06-24 |
0.5843 USDC |
15,158.9000 ADA |
0.5822 USDC |
0.5815 USDC |
0.5815 USDC |
0.5904 USDC |
| 2025-06-23 |
0.5602 USDC |
2,190.0000 ADA |
0.5414 USDC |
0.5376 USDC |
0.5395 USDC |
0.5811 USDC |
| 2025-06-22 |
0.5503 USDC |
39,120.6000 ADA |
0.5614 USDC |
0.5150 USDC |
0.5247 USDC |
0.5247 USDC |
| 2025-06-21 |
0.5535 USDC |
17,722.4000 ADA |
0.5798 USDC |
0.5484 USDC |
0.5580 USDC |
0.5532 USDC |
| 2025-06-20 |
0.5961 USDC |
18,521.4000 ADA |
0.6040 USDC |
0.5650 USDC |
0.5762 USDC |
0.5769 USDC |
| 2025-06-19 |
0.5983 USDC |
15,106.5000 ADA |
0.6108 USDC |
0.5941 USDC |
0.5948 USDC |
0.5977 USDC |
| 2025-06-18 |
0.6008 USDC |
2,055.8000 ADA |
0.6112 USDC |
0.5948 USDC |
0.6007 USDC |
0.6037 USDC |
| 2025-06-17 |
0.6231 USDC |
5,519.1000 ADA |
0.6282 USDC |
0.6038 USDC |
0.6038 USDC |
0.6112 USDC |
| 2025-06-16 |
0.6554 USDC |
21,825.7000 ADA |
0.6350 USDC |
0.6350 USDC |
0.6350 USDC |
0.6552 USDC |
| 2025-06-15 |
0.6321 USDC |
433.5000 ADA |
0.6229 USDC |
0.6229 USDC |
0.6229 USDC |
0.6350 USDC |
| 2025-06-14 |
0.6196 USDC |
8,661.0000 ADA |
0.6393 USDC |
0.6185 USDC |
0.6223 USDC |
0.6229 USDC |
| 2025-06-13 |
0.6280 USDC |
34,000.8000 ADA |
0.6523 USDC |
0.6196 USDC |
0.6210 USDC |
0.6432 USDC |
| 2025-06-12 |
0.6893 USDC |
11,669.3000 ADA |
0.6933 USDC |
0.6586 USDC |
0.6586 USDC |
0.6586 USDC |
| 2025-06-11 |
0.7147 USDC |
6,951.3000 ADA |
0.7163 USDC |
0.6933 USDC |
0.6933 USDC |
0.6933 USDC |
| 2025-06-10 |
0.7033 USDC |
6,155.7000 ADA |
0.7078 USDC |
0.6897 USDC |
0.6897 USDC |
0.6897 USDC |
| 2025-06-09 |
0.6726 USDC |
33,504.9000 ADA |
0.6787 USDC |
0.6583 USDC |
0.6583 USDC |
0.7039 USDC |