Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.2789 USDC |
29,900,557.1000 ADA |
0.2858 USDC |
0.2669 USDC |
0.2729 USDC |
0.2712 USDC |
| 2026-02-04 |
0.2905 USDC |
52,200,228.5000 ADA |
0.2913 USDC |
0.2797 USDC |
0.2850 USDC |
0.2837 USDC |
| 2026-02-03 |
0.2952 USDC |
53,191,144.7000 ADA |
0.2989 USDC |
0.2816 USDC |
0.2890 USDC |
0.2914 USDC |
| 2026-02-02 |
0.2898 USDC |
50,004,283.0000 ADA |
0.2857 USDC |
0.2755 USDC |
0.2848 USDC |
0.2996 USDC |
| 2026-02-01 |
0.2916 USDC |
38,450,566.3000 ADA |
0.2934 USDC |
0.2841 USDC |
0.2878 USDC |
0.2891 USDC |
| 2026-01-31 |
0.3012 USDC |
139,117,306.0000 ADA |
0.3203 USDC |
0.2684 USDC |
0.2867 USDC |
0.2872 USDC |
| 2026-01-30 |
0.3239 USDC |
63,160,144.2000 ADA |
0.3342 USDC |
0.3157 USDC |
0.3231 USDC |
0.3198 USDC |
| 2026-01-29 |
0.3386 USDC |
38,959,597.5000 ADA |
0.3580 USDC |
0.3268 USDC |
0.3316 USDC |
0.3350 USDC |
| 2026-01-28 |
0.3585 USDC |
20,538,507.9000 ADA |
0.3604 USDC |
0.3543 USDC |
0.3565 USDC |
0.3568 USDC |
| 2026-01-27 |
0.3536 USDC |
19,065,338.2000 ADA |
0.3518 USDC |
0.3474 USDC |
0.3498 USDC |
0.3603 USDC |
| 2026-01-26 |
0.3498 USDC |
24,173,845.9000 ADA |
0.3388 USDC |
0.3385 USDC |
0.3446 USDC |
0.3526 USDC |
| 2026-01-25 |
0.3441 USDC |
28,724,837.1000 ADA |
0.3578 USDC |
0.3326 USDC |
0.3371 USDC |
0.3388 USDC |
| 2026-01-24 |
0.3591 USDC |
6,490,360.5000 ADA |
0.3600 USDC |
0.3560 USDC |
0.3584 USDC |
0.3594 USDC |
| 2026-01-23 |
0.3609 USDC |
19,612,430.4000 ADA |
0.3592 USDC |
0.3522 USDC |
0.3588 USDC |
0.3602 USDC |
| 2026-01-22 |
0.3623 USDC |
16,777,838.4000 ADA |
0.3659 USDC |
0.3553 USDC |
0.3602 USDC |
0.3598 USDC |
| 2026-01-21 |
0.3583 USDC |
31,933,607.2000 ADA |
0.3503 USDC |
0.3464 USDC |
0.3516 USDC |
0.3708 USDC |
| 2026-01-20 |
0.3590 USDC |
42,811,309.8000 ADA |
0.3701 USDC |
0.3496 USDC |
0.3529 USDC |
0.3515 USDC |
| 2026-01-19 |
0.3639 USDC |
44,075,872.8000 ADA |
0.3755 USDC |
0.3421 USDC |
0.3643 USDC |
0.3701 USDC |
| 2026-01-18 |
0.3936 USDC |
11,667,493.0000 ADA |
0.3971 USDC |
0.3894 USDC |
0.3923 USDC |
0.3967 USDC |
| 2026-01-17 |
0.3985 USDC |
12,946,065.3000 ADA |
0.3956 USDC |
0.3933 USDC |
0.3958 USDC |
0.3958 USDC |
| 2026-01-16 |
0.3891 USDC |
22,470,773.3000 ADA |
0.3936 USDC |
0.3786 USDC |
0.3852 USDC |
0.3979 USDC |
| 2026-01-15 |
0.4008 USDC |
30,488,385.6000 ADA |
0.4144 USDC |
0.3892 USDC |
0.3931 USDC |
0.3930 USDC |
| 2026-01-14 |
0.4200 USDC |
43,954,729.7000 ADA |
0.4218 USDC |
0.4097 USDC |
0.4148 USDC |
0.4122 USDC |
| 2026-01-13 |
0.4055 USDC |
50,581,533.8000 ADA |
0.3857 USDC |
0.3845 USDC |
0.3871 USDC |
0.4237 USDC |
| 2026-01-12 |
0.3917 USDC |
26,341,348.2000 ADA |
0.3905 USDC |
0.3811 USDC |
0.3866 USDC |
0.3868 USDC |
| 2026-01-11 |
0.3908 USDC |
22,547,763.4000 ADA |
0.3880 USDC |
0.3835 USDC |
0.3890 USDC |
0.3891 USDC |
| 2026-01-10 |
0.3888 USDC |
9,458,521.9000 ADA |
0.3909 USDC |
0.3842 USDC |
0.3869 USDC |
0.3866 USDC |
| 2026-01-09 |
0.3952 USDC |
27,570,866.3000 ADA |
0.3956 USDC |
0.3874 USDC |
0.3922 USDC |
0.3927 USDC |
| 2026-01-08 |
0.3933 USDC |
36,338,794.7000 ADA |
0.4019 USDC |
0.3845 USDC |
0.3899 USDC |
0.3961 USDC |
| 2026-01-07 |
0.4082 USDC |
30,727,492.0000 ADA |
0.4192 USDC |
0.3988 USDC |
0.4023 USDC |
0.3995 USDC |
| 2026-01-06 |
0.4198 USDC |
46,840,970.5000 ADA |
0.4212 USDC |
0.4011 USDC |
0.4092 USDC |
0.4155 USDC |
| 2026-01-05 |
0.4082 USDC |
42,387,021.2000 ADA |
0.4006 USDC |
0.3937 USDC |
0.3993 USDC |
0.4233 USDC |
| 2026-01-04 |
0.3985 USDC |
27,214,114.5000 ADA |
0.3893 USDC |
0.3884 USDC |
0.3950 USDC |
0.4017 USDC |
| 2026-01-03 |
0.3899 USDC |
21,340,169.6000 ADA |
0.3948 USDC |
0.3826 USDC |
0.3855 USDC |
0.3896 USDC |
| 2026-01-02 |
0.3720 USDC |
59,964,282.5000 ADA |
0.3561 USDC |
0.3542 USDC |
0.3570 USDC |
0.3956 USDC |
| 2026-01-01 |
0.3452 USDC |
28,826,049.3000 ADA |
0.3331 USDC |
0.3316 USDC |
0.3326 USDC |
0.3568 USDC |
| 2025-12-31 |
0.3427 USDC |
28,478,226.1000 ADA |
0.3510 USDC |
0.3292 USDC |
0.3336 USDC |
0.3335 USDC |
| 2025-12-30 |
0.3524 USDC |
30,642,616.5000 ADA |
0.3528 USDC |
0.3480 USDC |
0.3503 USDC |
0.3494 USDC |
| 2025-12-29 |
0.3692 USDC |
51,340,937.3000 ADA |
0.3687 USDC |
0.3501 USDC |
0.3532 USDC |
0.3529 USDC |
| 2025-12-28 |
0.3691 USDC |
17,127,893.6000 ADA |
0.3698 USDC |
0.3611 USDC |
0.3639 USDC |
0.3646 USDC |
| 2025-12-27 |
0.3587 USDC |
16,044,779.4000 ADA |
0.3494 USDC |
0.3486 USDC |
0.3509 USDC |
0.3691 USDC |
| 2025-12-26 |
0.3518 USDC |
26,750,356.4000 ADA |
0.3431 USDC |
0.3416 USDC |
0.3444 USDC |
0.3496 USDC |
| 2025-12-25 |
0.3558 USDC |
20,497,439.9000 ADA |
0.3565 USDC |
0.3495 USDC |
0.3516 USDC |
0.3543 USDC |
| 2025-12-24 |
0.3568 USDC |
21,863,968.9000 ADA |
0.3627 USDC |
0.3522 USDC |
0.3562 USDC |
0.3557 USDC |
| 2025-12-23 |
0.3626 USDC |
40,269,183.3000 ADA |
0.3710 USDC |
0.3551 USDC |
0.3627 USDC |
0.3625 USDC |
| 2025-12-22 |
0.3716 USDC |
43,971,101.3000 ADA |
0.3662 USDC |
0.3618 USDC |
0.3672 USDC |
0.3709 USDC |
| 2025-12-21 |
0.3658 USDC |
18,074,384.0000 ADA |
0.3729 USDC |
0.3576 USDC |
0.3622 USDC |
0.3604 USDC |
| 2025-12-20 |
0.3762 USDC |
11,469,064.5000 ADA |
0.3765 USDC |
0.3720 USDC |
0.3737 USDC |
0.3738 USDC |
| 2025-12-19 |
0.3664 USDC |
29,281,702.5000 ADA |
0.3513 USDC |
0.3464 USDC |
0.3499 USDC |
0.3771 USDC |
| 2025-12-18 |
0.3625 USDC |
40,609,357.8000 ADA |
0.3672 USDC |
0.3467 USDC |
0.3518 USDC |
0.3549 USDC |