Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4326 USDC |
12,759,942.2000 ADA |
0.4395 USDC |
0.4198 USDC |
0.4264 USDC |
0.4210 USDC |
| 2025-12-04 |
0.4470 USDC |
21,093,554.4000 ADA |
0.4500 USDC |
0.4347 USDC |
0.4433 USDC |
0.4397 USDC |
| 2025-12-03 |
0.4396 USDC |
30,570,761.7000 ADA |
0.4337 USDC |
0.4266 USDC |
0.4350 USDC |
0.4494 USDC |
| 2025-12-02 |
0.4152 USDC |
31,255,840.3000 ADA |
0.3859 USDC |
0.3849 USDC |
0.3876 USDC |
0.4358 USDC |
| 2025-12-01 |
0.3844 USDC |
41,789,923.2000 ADA |
0.4144 USDC |
0.3708 USDC |
0.3763 USDC |
0.3847 USDC |
| 2025-11-30 |
0.4217 USDC |
10,210,042.1000 ADA |
0.4149 USDC |
0.4136 USDC |
0.4168 USDC |
0.4235 USDC |
| 2025-11-29 |
0.4169 USDC |
10,350,028.2000 ADA |
0.4202 USDC |
0.4116 USDC |
0.4155 USDC |
0.4141 USDC |
| 2025-11-28 |
0.4266 USDC |
23,714,513.9000 ADA |
0.4331 USDC |
0.4146 USDC |
0.4198 USDC |
0.4196 USDC |
| 2025-11-27 |
0.4334 USDC |
16,877,084.3000 ADA |
0.4356 USDC |
0.4266 USDC |
0.4292 USDC |
0.4353 USDC |
| 2025-11-26 |
0.4239 USDC |
19,630,695.9000 ADA |
0.4222 USDC |
0.4104 USDC |
0.4155 USDC |
0.4358 USDC |
| 2025-11-25 |
0.4173 USDC |
21,472,172.2000 ADA |
0.4277 USDC |
0.4045 USDC |
0.4132 USDC |
0.4190 USDC |
| 2025-11-24 |
0.4180 USDC |
34,544,817.8000 ADA |
0.4084 USDC |
0.4019 USDC |
0.4083 USDC |
0.4289 USDC |
| 2025-11-23 |
0.4120 USDC |
23,724,991.0000 ADA |
0.4044 USDC |
0.4014 USDC |
0.4060 USDC |
0.4106 USDC |
| 2025-11-22 |
0.4013 USDC |
20,518,383.9000 ADA |
0.4091 USDC |
0.3906 USDC |
0.3974 USDC |
0.4056 USDC |
| 2025-11-21 |
0.4107 USDC |
102,446,858.4000 ADA |
0.4319 USDC |
0.3872 USDC |
0.4068 USDC |
0.4097 USDC |
| 2025-11-20 |
0.4515 USDC |
41,912,452.3000 ADA |
0.4637 USDC |
0.4284 USDC |
0.4362 USDC |
0.4395 USDC |
| 2025-11-19 |
0.4577 USDC |
43,906,408.4000 ADA |
0.4751 USDC |
0.4377 USDC |
0.4429 USDC |
0.4572 USDC |
| 2025-11-18 |
0.4675 USDC |
54,729,309.1000 ADA |
0.4660 USDC |
0.4557 USDC |
0.4656 USDC |
0.4728 USDC |
| 2025-11-17 |
0.4803 USDC |
61,776,304.7000 ADA |
0.4844 USDC |
0.4571 USDC |
0.4637 USDC |
0.4652 USDC |
| 2025-11-16 |
0.4897 USDC |
32,291,431.8000 ADA |
0.5033 USDC |
0.4741 USDC |
0.4819 USDC |
0.4826 USDC |
| 2025-11-15 |
0.5072 USDC |
16,631,977.2000 ADA |
0.4980 USDC |
0.4976 USDC |
0.5045 USDC |
0.5052 USDC |
| 2025-11-14 |
0.5139 USDC |
48,690,416.4000 ADA |
0.5294 USDC |
0.4989 USDC |
0.5088 USDC |
0.5032 USDC |
| 2025-11-13 |
0.5449 USDC |
36,259,978.1000 ADA |
0.5455 USDC |
0.5142 USDC |
0.5214 USDC |
0.5274 USDC |
| 2025-11-12 |
0.5601 USDC |
32,047,428.0000 ADA |
0.5565 USDC |
0.5394 USDC |
0.5468 USDC |
0.5494 USDC |
| 2025-11-11 |
0.5776 USDC |
28,776,348.3000 ADA |
0.5930 USDC |
0.5534 USDC |
0.5615 USDC |
0.5613 USDC |
| 2025-11-10 |
0.5888 USDC |
31,340,998.0000 ADA |
0.5789 USDC |
0.5738 USDC |
0.5854 USDC |
0.5936 USDC |
| 2025-11-09 |
0.5667 USDC |
23,673,131.6000 ADA |
0.5687 USDC |
0.5478 USDC |
0.5545 USDC |
0.5779 USDC |
| 2025-11-08 |
0.5735 USDC |
28,299,383.1000 ADA |
0.5761 USDC |
0.5538 USDC |
0.5601 USDC |
0.5667 USDC |
| 2025-11-07 |
0.5509 USDC |
46,846,653.2000 ADA |
0.5317 USDC |
0.5194 USDC |
0.5293 USDC |
0.5831 USDC |
| 2025-11-06 |
0.5313 USDC |
36,802,422.2000 ADA |
0.5452 USDC |
0.5167 USDC |
0.5276 USDC |
0.5315 USDC |
| 2025-11-05 |
0.5324 USDC |
47,624,690.7000 ADA |
0.5206 USDC |
0.4946 USDC |
0.5153 USDC |
0.5429 USDC |
| 2025-11-04 |
0.5263 USDC |
98,806,708.5000 ADA |
0.5529 USDC |
0.4897 USDC |
0.5139 USDC |
0.5207 USDC |
| 2025-11-03 |
0.5668 USDC |
82,628,231.5000 ADA |
0.6106 USDC |
0.5263 USDC |
0.5532 USDC |
0.5474 USDC |
| 2025-11-02 |
0.6060 USDC |
24,014,735.1000 ADA |
0.6127 USDC |
0.5922 USDC |
0.5986 USDC |
0.6102 USDC |
| 2025-11-01 |
0.6110 USDC |
19,874,859.5000 ADA |
0.6089 USDC |
0.6032 USDC |
0.6086 USDC |
0.6108 USDC |
| 2025-10-31 |
0.6093 USDC |
38,845,826.5000 ADA |
0.6017 USDC |
0.5975 USDC |
0.6042 USDC |
0.6091 USDC |
| 2025-10-30 |
0.6160 USDC |
45,730,442.5000 ADA |
0.6401 USDC |
0.5862 USDC |
0.5967 USDC |
0.5969 USDC |
| 2025-10-29 |
0.6459 USDC |
44,483,177.2000 ADA |
0.6459 USDC |
0.6255 USDC |
0.6435 USDC |
0.6452 USDC |
| 2025-10-28 |
0.6591 USDC |
58,015,297.9000 ADA |
0.6670 USDC |
0.6359 USDC |
0.6472 USDC |
0.6464 USDC |
| 2025-10-27 |
0.6781 USDC |
34,040,677.8000 ADA |
0.6813 USDC |
0.6635 USDC |
0.6684 USDC |
0.6683 USDC |
| 2025-10-26 |
0.6704 USDC |
28,669,711.7000 ADA |
0.6543 USDC |
0.6469 USDC |
0.6500 USDC |
0.6842 USDC |
| 2025-10-25 |
0.6544 USDC |
12,149,832.4000 ADA |
0.6561 USDC |
0.6482 USDC |
0.6517 USDC |
0.6551 USDC |
| 2025-10-24 |
0.6506 USDC |
27,533,940.9000 ADA |
0.6432 USDC |
0.6390 USDC |
0.6428 USDC |
0.6572 USDC |
| 2025-10-23 |
0.6398 USDC |
25,271,174.2000 ADA |
0.6240 USDC |
0.6228 USDC |
0.6277 USDC |
0.6419 USDC |
| 2025-10-22 |
0.6311 USDC |
42,820,557.9000 ADA |
0.6430 USDC |
0.6063 USDC |
0.6207 USDC |
0.6174 USDC |
| 2025-10-21 |
0.6602 USDC |
50,168,849.8000 ADA |
0.6627 USDC |
0.6370 USDC |
0.6424 USDC |
0.6427 USDC |
| 2025-10-20 |
0.6628 USDC |
29,553,060.3000 ADA |
0.6530 USDC |
0.6394 USDC |
0.6494 USDC |
0.6660 USDC |
| 2025-10-19 |
0.6468 USDC |
31,655,220.9000 ADA |
0.6344 USDC |
0.6226 USDC |
0.6309 USDC |
0.6570 USDC |
| 2025-10-18 |
0.6325 USDC |
18,776,134.5000 ADA |
0.6250 USDC |
0.6233 USDC |
0.6294 USDC |
0.6346 USDC |
| 2025-10-17 |
0.6199 USDC |
71,648,758.9000 ADA |
0.6454 USDC |
0.5922 USDC |
0.6066 USDC |
0.6285 USDC |