Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.4161 USDC |
192,150.0000 ADA |
0.4173 USDC |
0.4154 USDC |
0.4173 USDC |
0.4168 USDC |
| 2024-07-26 |
0.4105 USDC |
8,344,091.6000 ADA |
0.3948 USDC |
0.3944 USDC |
0.3978 USDC |
0.4178 USDC |
| 2024-07-25 |
0.3928 USDC |
14,092,594.4000 ADA |
0.4060 USDC |
0.3817 USDC |
0.3894 USDC |
0.3933 USDC |
| 2024-07-24 |
0.4132 USDC |
7,967,617.0000 ADA |
0.4095 USDC |
0.4059 USDC |
0.4094 USDC |
0.4081 USDC |
| 2024-07-23 |
0.4184 USDC |
12,174,965.1000 ADA |
0.4263 USDC |
0.4031 USDC |
0.4092 USDC |
0.4089 USDC |
| 2024-07-22 |
0.4339 USDC |
10,178,205.5000 ADA |
0.4473 USDC |
0.4236 USDC |
0.4275 USDC |
0.4263 USDC |
| 2024-07-21 |
0.4318 USDC |
11,823,286.4000 ADA |
0.4376 USDC |
0.4148 USDC |
0.4278 USDC |
0.4439 USDC |
| 2024-07-20 |
0.4354 USDC |
10,192,455.2000 ADA |
0.4391 USDC |
0.4277 USDC |
0.4329 USDC |
0.4363 USDC |
| 2024-07-19 |
0.4277 USDC |
14,962,021.0000 ADA |
0.4234 USDC |
0.4146 USDC |
0.4208 USDC |
0.4383 USDC |
| 2024-07-18 |
0.4337 USDC |
15,477,911.4000 ADA |
0.4359 USDC |
0.4199 USDC |
0.4227 USDC |
0.4236 USDC |
| 2024-07-17 |
0.4459 USDC |
18,263,112.1000 ADA |
0.4382 USDC |
0.4375 USDC |
0.4393 USDC |
0.4381 USDC |
| 2024-07-16 |
0.4392 USDC |
24,852,348.8000 ADA |
0.4451 USDC |
0.4266 USDC |
0.4327 USDC |
0.4374 USDC |
| 2024-07-15 |
0.4374 USDC |
19,092,511.9000 ADA |
0.4318 USDC |
0.4311 USDC |
0.4342 USDC |
0.4453 USDC |
| 2024-07-14 |
0.4324 USDC |
12,045,027.5000 ADA |
0.4415 USDC |
0.4250 USDC |
0.4276 USDC |
0.4340 USDC |
| 2024-07-13 |
0.4293 USDC |
12,455,177.5000 ADA |
0.4168 USDC |
0.4101 USDC |
0.4136 USDC |
0.4408 USDC |
| 2024-07-12 |
0.4043 USDC |
16,966,886.4000 ADA |
0.3960 USDC |
0.3932 USDC |
0.3983 USDC |
0.4130 USDC |
| 2024-07-11 |
0.3951 USDC |
13,577,205.6000 ADA |
0.3885 USDC |
0.3844 USDC |
0.3914 USDC |
0.3953 USDC |
| 2024-07-10 |
0.3827 USDC |
12,463,379.1000 ADA |
0.3753 USDC |
0.3719 USDC |
0.3758 USDC |
0.3888 USDC |
| 2024-07-09 |
0.3723 USDC |
11,924,122.7000 ADA |
0.3689 USDC |
0.3625 USDC |
0.3690 USDC |
0.3753 USDC |
| 2024-07-08 |
0.3615 USDC |
31,201,858.6000 ADA |
0.3469 USDC |
0.3303 USDC |
0.3380 USDC |
0.3717 USDC |
| 2024-07-07 |
0.3614 USDC |
8,636,560.4000 ADA |
0.3708 USDC |
0.3483 USDC |
0.3516 USDC |
0.3496 USDC |
| 2024-07-06 |
0.3581 USDC |
15,624,233.8000 ADA |
0.3500 USDC |
0.3465 USDC |
0.3498 USDC |
0.3714 USDC |
| 2024-07-05 |
0.3402 USDC |
47,527,962.0000 ADA |
0.3621 USDC |
0.3164 USDC |
0.3308 USDC |
0.3506 USDC |
| 2024-07-04 |
0.3871 USDC |
19,306,094.1000 ADA |
0.4066 USDC |
0.3667 USDC |
0.3725 USDC |
0.3673 USDC |
| 2024-07-03 |
0.4089 USDC |
12,951,720.6000 ADA |
0.4178 USDC |
0.3997 USDC |
0.4040 USDC |
0.4076 USDC |
| 2024-07-02 |
0.4122 USDC |
6,383,916.2000 ADA |
0.4029 USDC |
0.4024 USDC |
0.4056 USDC |
0.4185 USDC |
| 2024-07-01 |
0.4006 USDC |
6,725,280.6000 ADA |
0.3919 USDC |
0.3912 USDC |
0.3937 USDC |
0.4028 USDC |
| 2024-06-30 |
0.3854 USDC |
6,388,002.8000 ADA |
0.3833 USDC |
0.3780 USDC |
0.3808 USDC |
0.3920 USDC |
| 2024-06-29 |
0.3932 USDC |
6,071,610.8000 ADA |
0.3851 USDC |
0.3827 USDC |
0.3851 USDC |
0.3832 USDC |
| 2024-06-28 |
0.3903 USDC |
10,767,176.9000 ADA |
0.3909 USDC |
0.3842 USDC |
0.3860 USDC |
0.3852 USDC |
| 2024-06-27 |
0.3868 USDC |
10,255,586.3000 ADA |
0.3848 USDC |
0.3775 USDC |
0.3792 USDC |
0.3908 USDC |
| 2024-06-26 |
0.3893 USDC |
8,193,809.4000 ADA |
0.3917 USDC |
0.3816 USDC |
0.3852 USDC |
0.3849 USDC |
| 2024-06-25 |
0.3897 USDC |
7,963,397.7000 ADA |
0.3775 USDC |
0.3768 USDC |
0.3806 USDC |
0.3923 USDC |
| 2024-06-24 |
0.3727 USDC |
17,705,481.0000 ADA |
0.3797 USDC |
0.3600 USDC |
0.3713 USDC |
0.3766 USDC |
| 2024-06-23 |
0.3859 USDC |
6,320,337.0000 ADA |
0.3845 USDC |
0.3779 USDC |
0.3821 USDC |
0.3795 USDC |
| 2024-06-22 |
0.3814 USDC |
6,944,833.3000 ADA |
0.3758 USDC |
0.3713 USDC |
0.3747 USDC |
0.3854 USDC |
| 2024-06-21 |
0.3819 USDC |
9,575,764.1000 ADA |
0.3840 USDC |
0.3733 USDC |
0.3776 USDC |
0.3762 USDC |
| 2024-06-20 |
0.3872 USDC |
13,021,579.2000 ADA |
0.3842 USDC |
0.3769 USDC |
0.3823 USDC |
0.3850 USDC |
| 2024-06-19 |
0.3878 USDC |
11,156,046.6000 ADA |
0.3832 USDC |
0.3801 USDC |
0.3842 USDC |
0.3852 USDC |
| 2024-06-18 |
0.3759 USDC |
27,629,192.2000 ADA |
0.4010 USDC |
0.3550 USDC |
0.3731 USDC |
0.3834 USDC |
| 2024-06-17 |
0.4065 USDC |
15,178,053.2000 ADA |
0.4166 USDC |
0.3900 USDC |
0.4040 USDC |
0.4056 USDC |
| 2024-06-16 |
0.4140 USDC |
3,405,695.4000 ADA |
0.4137 USDC |
0.4091 USDC |
0.4112 USDC |
0.4159 USDC |
| 2024-06-15 |
0.4118 USDC |
4,758,012.0000 ADA |
0.4119 USDC |
0.4079 USDC |
0.4108 USDC |
0.4128 USDC |
| 2024-06-14 |
0.4134 USDC |
13,288,947.1000 ADA |
0.4207 USDC |
0.3986 USDC |
0.4057 USDC |
0.4117 USDC |
| 2024-06-13 |
0.4289 USDC |
12,042,744.6000 ADA |
0.4378 USDC |
0.4191 USDC |
0.4230 USDC |
0.4219 USDC |
| 2024-06-12 |
0.4338 USDC |
14,964,744.5000 ADA |
0.4219 USDC |
0.4144 USDC |
0.4218 USDC |
0.4377 USDC |
| 2024-06-11 |
0.4277 USDC |
17,318,892.3000 ADA |
0.4402 USDC |
0.4125 USDC |
0.4203 USDC |
0.4218 USDC |
| 2024-06-10 |
0.4425 USDC |
14,695,561.3000 ADA |
0.4442 USDC |
0.4349 USDC |
0.4387 USDC |
0.4400 USDC |
| 2024-06-09 |
0.4388 USDC |
6,042,890.4000 ADA |
0.4361 USDC |
0.4319 USDC |
0.4355 USDC |
0.4439 USDC |
| 2024-06-08 |
0.4402 USDC |
6,572,724.9000 ADA |
0.4486 USDC |
0.4322 USDC |
0.4350 USDC |
0.4341 USDC |