Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.4690 USDC |
9,580,564.3000 ADA |
0.4702 USDC |
0.4616 USDC |
0.4672 USDC |
0.4679 USDC |
| 2024-04-25 |
0.4718 USDC |
9,180,360.8000 ADA |
0.4746 USDC |
0.4621 USDC |
0.4682 USDC |
0.4723 USDC |
| 2024-04-24 |
0.4878 USDC |
11,645,137.3000 ADA |
0.5000 USDC |
0.4687 USDC |
0.4758 USDC |
0.4745 USDC |
| 2024-04-23 |
0.5107 USDC |
8,302,175.2000 ADA |
0.5173 USDC |
0.4971 USDC |
0.5002 USDC |
0.4998 USDC |
| 2024-04-22 |
0.5114 USDC |
8,358,628.0000 ADA |
0.5007 USDC |
0.4951 USDC |
0.4998 USDC |
0.5170 USDC |
| 2024-04-21 |
0.5013 USDC |
7,480,929.1000 ADA |
0.5070 USDC |
0.4877 USDC |
0.4966 USDC |
0.4983 USDC |
| 2024-04-20 |
0.4876 USDC |
12,485,027.3000 ADA |
0.4687 USDC |
0.4647 USDC |
0.4745 USDC |
0.5067 USDC |
| 2024-04-19 |
0.4589 USDC |
13,762,351.2000 ADA |
0.4570 USDC |
0.4228 USDC |
0.4362 USDC |
0.4676 USDC |
| 2024-04-18 |
0.4485 USDC |
10,274,162.2000 ADA |
0.4441 USDC |
0.4346 USDC |
0.4438 USDC |
0.4569 USDC |
| 2024-04-17 |
0.4479 USDC |
11,159,414.3000 ADA |
0.4580 USDC |
0.4276 USDC |
0.4404 USDC |
0.4486 USDC |
| 2024-04-16 |
0.4573 USDC |
16,249,372.7000 ADA |
0.4612 USDC |
0.4395 USDC |
0.4511 USDC |
0.4577 USDC |
| 2024-04-15 |
0.4681 USDC |
22,207,472.1000 ADA |
0.4677 USDC |
0.4396 USDC |
0.4577 USDC |
0.4588 USDC |
| 2024-04-14 |
0.4562 USDC |
39,811,054.5000 ADA |
0.4458 USDC |
0.4331 USDC |
0.4479 USDC |
0.4713 USDC |
| 2024-04-13 |
0.4803 USDC |
21,983,935.7000 ADA |
0.5007 USDC |
0.4000 USDC |
0.4327 USDC |
0.4491 USDC |
| 2024-04-12 |
0.5243 USDC |
10,473,017.4000 ADA |
0.5855 USDC |
0.4500 USDC |
0.4872 USDC |
0.4985 USDC |
| 2024-04-11 |
0.5850 USDC |
3,059,266.3000 ADA |
0.5862 USDC |
0.5759 USDC |
0.5824 USDC |
0.5855 USDC |
| 2024-04-10 |
0.5772 USDC |
4,861,095.3000 ADA |
0.5906 USDC |
0.5582 USDC |
0.5685 USDC |
0.5867 USDC |
| 2024-04-09 |
0.6044 USDC |
2,694,448.1000 ADA |
0.6139 USDC |
0.5918 USDC |
0.5965 USDC |
0.5925 USDC |
| 2024-04-08 |
0.6022 USDC |
2,490,369.6000 ADA |
0.5889 USDC |
0.5796 USDC |
0.5821 USDC |
0.6139 USDC |
| 2024-04-07 |
0.5898 USDC |
1,848,069.1000 ADA |
0.5825 USDC |
0.5820 USDC |
0.5853 USDC |
0.5896 USDC |
| 2024-04-06 |
0.5815 USDC |
1,198,857.6000 ADA |
0.5734 USDC |
0.5718 USDC |
0.5776 USDC |
0.5854 USDC |
| 2024-04-05 |
0.5724 USDC |
4,166,510.3000 ADA |
0.5825 USDC |
0.5597 USDC |
0.5701 USDC |
0.5752 USDC |
| 2024-04-04 |
0.5767 USDC |
7,364,548.9000 ADA |
0.5692 USDC |
0.5587 USDC |
0.5677 USDC |
0.5817 USDC |
| 2024-04-03 |
0.5777 USDC |
9,363,047.5000 ADA |
0.5807 USDC |
0.5630 USDC |
0.5742 USDC |
0.5734 USDC |
| 2024-04-02 |
0.5883 USDC |
5,747,691.7000 ADA |
0.6209 USDC |
0.5730 USDC |
0.5826 USDC |
0.5846 USDC |
| 2024-04-01 |
0.6263 USDC |
4,595,184.0000 ADA |
0.6497 USDC |
0.6052 USDC |
0.6131 USDC |
0.6223 USDC |
| 2024-03-31 |
0.6476 USDC |
1,345,805.8000 ADA |
0.6428 USDC |
0.6421 USDC |
0.6452 USDC |
0.6484 USDC |
| 2024-03-30 |
0.6554 USDC |
3,122,401.5000 ADA |
0.6646 USDC |
0.6432 USDC |
0.6446 USDC |
0.6441 USDC |
| 2024-03-29 |
0.6536 USDC |
5,063,800.9000 ADA |
0.6509 USDC |
0.6359 USDC |
0.6421 USDC |
0.6651 USDC |
| 2024-03-28 |
0.6494 USDC |
3,279,462.9000 ADA |
0.6472 USDC |
0.6349 USDC |
0.6405 USDC |
0.6509 USDC |
| 2024-03-27 |
0.6499 USDC |
5,425,777.7000 ADA |
0.6652 USDC |
0.6301 USDC |
0.6385 USDC |
0.6485 USDC |
| 2024-03-26 |
0.6670 USDC |
4,632,366.2000 ADA |
0.6558 USDC |
0.6520 USDC |
0.6608 USDC |
0.6671 USDC |
| 2024-03-25 |
0.6527 USDC |
3,367,527.6000 ADA |
0.6468 USDC |
0.6383 USDC |
0.6440 USDC |
0.6607 USDC |
| 2024-03-24 |
0.6351 USDC |
2,870,429.4000 ADA |
0.6235 USDC |
0.6235 USDC |
0.6303 USDC |
0.6442 USDC |
| 2024-03-23 |
0.6274 USDC |
2,843,078.7000 ADA |
0.6140 USDC |
0.6105 USDC |
0.6168 USDC |
0.6264 USDC |
| 2024-03-22 |
0.6191 USDC |
4,665,141.1000 ADA |
0.6308 USDC |
0.5991 USDC |
0.6082 USDC |
0.6105 USDC |
| 2024-03-21 |
0.6335 USDC |
5,020,223.1000 ADA |
0.6391 USDC |
0.6178 USDC |
0.6327 USDC |
0.6310 USDC |
| 2024-03-20 |
0.6054 USDC |
8,089,441.6000 ADA |
0.5865 USDC |
0.5692 USDC |
0.5861 USDC |
0.6403 USDC |
| 2024-03-19 |
0.6186 USDC |
7,600,174.2000 ADA |
0.6600 USDC |
0.5793 USDC |
0.5881 USDC |
0.5798 USDC |
| 2024-03-18 |
0.6682 USDC |
5,460,681.5000 ADA |
0.6807 USDC |
0.6427 USDC |
0.6542 USDC |
0.6646 USDC |
| 2024-03-17 |
0.6694 USDC |
5,537,055.8000 ADA |
0.6587 USDC |
0.6285 USDC |
0.6479 USDC |
0.6800 USDC |
| 2024-03-16 |
0.6986 USDC |
6,553,929.4000 ADA |
0.7275 USDC |
0.6504 USDC |
0.6629 USDC |
0.6614 USDC |
| 2024-03-15 |
0.7164 USDC |
8,883,584.5000 ADA |
0.7514 USDC |
0.6673 USDC |
0.7018 USDC |
0.7268 USDC |
| 2024-03-14 |
0.7676 USDC |
12,221,590.1000 ADA |
0.7645 USDC |
0.7136 USDC |
0.7413 USDC |
0.7506 USDC |
| 2024-03-13 |
0.7546 USDC |
6,228,627.5000 ADA |
0.7483 USDC |
0.7363 USDC |
0.7514 USDC |
0.7575 USDC |
| 2024-03-12 |
0.7473 USDC |
8,954,751.6000 ADA |
0.7756 USDC |
0.6950 USDC |
0.7375 USDC |
0.7483 USDC |
| 2024-03-11 |
0.7460 USDC |
11,491,862.9000 ADA |
0.7168 USDC |
0.6859 USDC |
0.7048 USDC |
0.7747 USDC |
| 2024-03-10 |
0.7273 USDC |
3,940,868.7000 ADA |
0.7430 USDC |
0.7012 USDC |
0.7139 USDC |
0.7123 USDC |
| 2024-03-09 |
0.7353 USDC |
4,230,401.6000 ADA |
0.7243 USDC |
0.7218 USDC |
0.7292 USDC |
0.7437 USDC |
| 2024-03-08 |
0.7309 USDC |
6,951,996.6000 ADA |
0.7439 USDC |
0.7001 USDC |
0.7262 USDC |
0.7251 USDC |