Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
0.7550 USDC |
13,889,606.3000 ADA |
0.7464 USDC |
0.7370 USDC |
0.7469 USDC |
0.7539 USDC |
| 2025-05-20 |
0.7373 USDC |
22,423,716.2000 ADA |
0.7430 USDC |
0.7229 USDC |
0.7292 USDC |
0.7443 USDC |
| 2025-05-19 |
0.7314 USDC |
31,398,051.1000 ADA |
0.7600 USDC |
0.7103 USDC |
0.7242 USDC |
0.7411 USDC |
| 2025-05-18 |
0.7513 USDC |
32,338,981.5000 ADA |
0.7431 USDC |
0.7177 USDC |
0.7377 USDC |
0.7395 USDC |
| 2025-05-17 |
0.7527 USDC |
30,650,776.6000 ADA |
0.7591 USDC |
0.7271 USDC |
0.7411 USDC |
0.7411 USDC |
| 2025-05-16 |
0.7756 USDC |
24,499,779.1000 ADA |
0.7627 USDC |
0.7569 USDC |
0.7647 USDC |
0.7604 USDC |
| 2025-05-15 |
0.7727 USDC |
40,877,875.0000 ADA |
0.7988 USDC |
0.7448 USDC |
0.7653 USDC |
0.7694 USDC |
| 2025-05-14 |
0.8126 USDC |
35,027,483.8000 ADA |
0.8300 USDC |
0.7886 USDC |
0.8029 USDC |
0.8026 USDC |
| 2025-05-13 |
0.8055 USDC |
37,885,734.1000 ADA |
0.8171 USDC |
0.7717 USDC |
0.7904 USDC |
0.8254 USDC |
| 2025-05-12 |
0.8250 USDC |
73,381,225.2000 ADA |
0.8054 USDC |
0.7801 USDC |
0.8079 USDC |
0.8198 USDC |
| 2025-05-11 |
0.8066 USDC |
35,645,024.7000 ADA |
0.8405 USDC |
0.7817 USDC |
0.7941 USDC |
0.8029 USDC |
| 2025-05-10 |
0.8060 USDC |
45,358,044.8000 ADA |
0.7774 USDC |
0.7697 USDC |
0.7809 USDC |
0.8390 USDC |
| 2025-05-09 |
0.7834 USDC |
57,119,388.3000 ADA |
0.7692 USDC |
0.7539 USDC |
0.7609 USDC |
0.7799 USDC |
| 2025-05-08 |
0.7243 USDC |
49,319,944.2000 ADA |
0.6717 USDC |
0.6699 USDC |
0.6771 USDC |
0.7508 USDC |
| 2025-05-07 |
0.6724 USDC |
23,567,813.0000 ADA |
0.6788 USDC |
0.6552 USDC |
0.6616 USDC |
0.6717 USDC |
| 2025-05-06 |
0.6566 USDC |
22,902,222.4000 ADA |
0.6622 USDC |
0.6425 USDC |
0.6534 USDC |
0.6678 USDC |
| 2025-05-05 |
0.6701 USDC |
28,831,169.5000 ADA |
0.6763 USDC |
0.6540 USDC |
0.6615 USDC |
0.6661 USDC |
| 2025-05-04 |
0.6937 USDC |
24,954,402.0000 ADA |
0.6997 USDC |
0.6800 USDC |
0.6874 USDC |
0.6812 USDC |
| 2025-05-03 |
0.7095 USDC |
33,220,678.3000 ADA |
0.6986 USDC |
0.6921 USDC |
0.6959 USDC |
0.7035 USDC |
| 2025-05-02 |
0.7068 USDC |
35,308,224.3000 ADA |
0.7051 USDC |
0.6892 USDC |
0.6970 USDC |
0.6985 USDC |
| 2025-05-01 |
0.7018 USDC |
21,524,768.5000 ADA |
0.6818 USDC |
0.6816 USDC |
0.6872 USDC |
0.7082 USDC |
| 2025-04-30 |
0.6856 USDC |
23,004,153.5000 ADA |
0.6959 USDC |
0.6652 USDC |
0.6803 USDC |
0.6794 USDC |
| 2025-04-29 |
0.7078 USDC |
23,850,702.7000 ADA |
0.7059 USDC |
0.6926 USDC |
0.7004 USDC |
0.6936 USDC |
| 2025-04-28 |
0.7055 USDC |
36,463,581.4000 ADA |
0.7035 USDC |
0.6824 USDC |
0.6959 USDC |
0.7017 USDC |
| 2025-04-27 |
0.7025 USDC |
25,175,562.1000 ADA |
0.7072 USDC |
0.6911 USDC |
0.6969 USDC |
0.7062 USDC |
| 2025-04-26 |
0.7145 USDC |
29,085,825.3000 ADA |
0.7142 USDC |
0.7001 USDC |
0.7060 USDC |
0.7057 USDC |
| 2025-04-25 |
0.7182 USDC |
40,022,377.5000 ADA |
0.7222 USDC |
0.7022 USDC |
0.7113 USDC |
0.7108 USDC |
| 2025-04-24 |
0.7097 USDC |
47,212,628.5000 ADA |
0.6979 USDC |
0.6702 USDC |
0.6820 USDC |
0.7161 USDC |
| 2025-04-23 |
0.6992 USDC |
47,712,574.1000 ADA |
0.6799 USDC |
0.6776 USDC |
0.6862 USDC |
0.6952 USDC |
| 2025-04-22 |
0.6464 USDC |
32,694,705.1000 ADA |
0.6241 USDC |
0.6156 USDC |
0.6244 USDC |
0.6681 USDC |
| 2025-04-21 |
0.6355 USDC |
32,253,163.5000 ADA |
0.6201 USDC |
0.6162 USDC |
0.6210 USDC |
0.6200 USDC |
| 2025-04-20 |
0.6203 USDC |
18,224,432.6000 ADA |
0.6279 USDC |
0.6100 USDC |
0.6152 USDC |
0.6206 USDC |
| 2025-04-19 |
0.6276 USDC |
15,213,756.8000 ADA |
0.6274 USDC |
0.6190 USDC |
0.6235 USDC |
0.6285 USDC |
| 2025-04-18 |
0.6202 USDC |
14,810,791.4000 ADA |
0.6169 USDC |
0.6103 USDC |
0.6136 USDC |
0.6277 USDC |
| 2025-04-17 |
0.6203 USDC |
25,202,286.2000 ADA |
0.6106 USDC |
0.6088 USDC |
0.6131 USDC |
0.6224 USDC |
| 2025-04-16 |
0.6091 USDC |
29,762,781.8000 ADA |
0.6090 USDC |
0.5946 USDC |
0.6079 USDC |
0.6191 USDC |
| 2025-04-15 |
0.6303 USDC |
37,707,854.5000 ADA |
0.6352 USDC |
0.6081 USDC |
0.6110 USDC |
0.6109 USDC |
| 2025-04-14 |
0.6424 USDC |
33,639,577.7000 ADA |
0.6381 USDC |
0.6279 USDC |
0.6369 USDC |
0.6362 USDC |
| 2025-04-13 |
0.6470 USDC |
36,135,277.6000 ADA |
0.6597 USDC |
0.6299 USDC |
0.6383 USDC |
0.6369 USDC |
| 2025-04-12 |
0.6480 USDC |
32,093,391.7000 ADA |
0.6236 USDC |
0.6169 USDC |
0.6214 USDC |
0.6585 USDC |
| 2025-04-11 |
0.6261 USDC |
39,988,810.9000 ADA |
0.6090 USDC |
0.6057 USDC |
0.6127 USDC |
0.6282 USDC |
| 2025-04-10 |
0.6114 USDC |
38,127,074.6000 ADA |
0.6311 USDC |
0.5854 USDC |
0.5956 USDC |
0.6015 USDC |
| 2025-04-09 |
0.5934 USDC |
80,932,541.6000 ADA |
0.5579 USDC |
0.5360 USDC |
0.5561 USDC |
0.6351 USDC |
| 2025-04-08 |
0.5851 USDC |
56,521,596.3000 ADA |
0.5859 USDC |
0.5522 USDC |
0.5604 USDC |
0.5562 USDC |
| 2025-04-07 |
0.5601 USDC |
113,620,171.2000 ADA |
0.5733 USDC |
0.5105 USDC |
0.5295 USDC |
0.5872 USDC |
| 2025-04-06 |
0.6058 USDC |
42,307,297.2000 ADA |
0.6546 USDC |
0.5692 USDC |
0.5838 USDC |
0.5731 USDC |
| 2025-04-05 |
0.6547 USDC |
11,568,054.9000 ADA |
0.6600 USDC |
0.6448 USDC |
0.6493 USDC |
0.6486 USDC |
| 2025-04-04 |
0.6520 USDC |
34,389,459.6000 ADA |
0.6506 USDC |
0.6274 USDC |
0.6418 USDC |
0.6598 USDC |
| 2025-04-03 |
0.6361 USDC |
28,152,756.6000 ADA |
0.6398 USDC |
0.6128 USDC |
0.6292 USDC |
0.6508 USDC |
| 2025-04-02 |
0.6769 USDC |
41,202,083.8000 ADA |
0.6772 USDC |
0.6346 USDC |
0.6447 USDC |
0.6418 USDC |