Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.5381 USDC |
51,237,018.9000 ADA |
0.5565 USDC |
0.5201 USDC |
0.5297 USDC |
0.5246 USDC |
| 2025-06-21 |
0.5708 USDC |
20,745,091.9000 ADA |
0.5774 USDC |
0.5453 USDC |
0.5569 USDC |
0.5549 USDC |
| 2025-06-20 |
0.5836 USDC |
33,747,396.0000 ADA |
0.6022 USDC |
0.5613 USDC |
0.5789 USDC |
0.5778 USDC |
| 2025-06-19 |
0.6007 USDC |
15,625,123.2000 ADA |
0.6043 USDC |
0.5901 USDC |
0.5947 USDC |
0.6029 USDC |
| 2025-06-18 |
0.6044 USDC |
19,476,829.9000 ADA |
0.6092 USDC |
0.5899 USDC |
0.5998 USDC |
0.5960 USDC |
| 2025-06-17 |
0.6197 USDC |
27,871,913.1000 ADA |
0.6303 USDC |
0.5997 USDC |
0.6089 USDC |
0.6104 USDC |
| 2025-06-16 |
0.6469 USDC |
20,449,329.3000 ADA |
0.6335 USDC |
0.6249 USDC |
0.6347 USDC |
0.6539 USDC |
| 2025-06-15 |
0.6286 USDC |
12,174,767.7000 ADA |
0.6250 USDC |
0.6206 USDC |
0.6269 USDC |
0.6347 USDC |
| 2025-06-14 |
0.6310 USDC |
11,485,963.1000 ADA |
0.6425 USDC |
0.6150 USDC |
0.6248 USDC |
0.6164 USDC |
| 2025-06-13 |
0.6340 USDC |
45,545,568.1000 ADA |
0.6617 USDC |
0.6180 USDC |
0.6270 USDC |
0.6410 USDC |
| 2025-06-12 |
0.6860 USDC |
14,475,752.6000 ADA |
0.6982 USDC |
0.6726 USDC |
0.6818 USDC |
0.6732 USDC |
| 2025-06-11 |
0.7167 USDC |
35,653,540.0000 ADA |
0.7168 USDC |
0.6913 USDC |
0.6985 USDC |
0.6977 USDC |
| 2025-06-10 |
0.7015 USDC |
24,547,676.2000 ADA |
0.7053 USDC |
0.6865 USDC |
0.6954 USDC |
0.6989 USDC |
| 2025-06-09 |
0.6795 USDC |
16,822,904.7000 ADA |
0.6706 USDC |
0.6570 USDC |
0.6615 USDC |
0.7037 USDC |
| 2025-06-08 |
0.6671 USDC |
14,239,358.9000 ADA |
0.6649 USDC |
0.6519 USDC |
0.6568 USDC |
0.6709 USDC |
| 2025-06-07 |
0.6646 USDC |
10,195,124.7000 ADA |
0.6558 USDC |
0.6501 USDC |
0.6594 USDC |
0.6653 USDC |
| 2025-06-06 |
0.6514 USDC |
25,943,643.6000 ADA |
0.6260 USDC |
0.6216 USDC |
0.6290 USDC |
0.6595 USDC |
| 2025-06-05 |
0.6496 USDC |
43,383,630.9000 ADA |
0.6659 USDC |
0.6188 USDC |
0.6304 USDC |
0.6296 USDC |
| 2025-06-04 |
0.6872 USDC |
15,084,210.2000 ADA |
0.6840 USDC |
0.6638 USDC |
0.6718 USDC |
0.6669 USDC |
| 2025-06-03 |
0.6918 USDC |
14,448,739.9000 ADA |
0.6901 USDC |
0.6744 USDC |
0.6856 USDC |
0.6850 USDC |
| 2025-06-02 |
0.6758 USDC |
16,604,359.5000 ADA |
0.6859 USDC |
0.6641 USDC |
0.6685 USDC |
0.6892 USDC |
| 2025-06-01 |
0.6730 USDC |
14,869,950.3000 ADA |
0.6862 USDC |
0.6547 USDC |
0.6623 USDC |
0.6874 USDC |
| 2025-05-31 |
0.6743 USDC |
31,997,141.5000 ADA |
0.6895 USDC |
0.6564 USDC |
0.6679 USDC |
0.6933 USDC |
| 2025-05-30 |
0.7019 USDC |
42,553,370.6000 ADA |
0.7222 USDC |
0.6825 USDC |
0.6932 USDC |
0.6911 USDC |
| 2025-05-29 |
0.7440 USDC |
29,097,231.2000 ADA |
0.7481 USDC |
0.7232 USDC |
0.7290 USDC |
0.7262 USDC |
| 2025-05-28 |
0.7502 USDC |
23,034,417.8000 ADA |
0.7588 USDC |
0.7326 USDC |
0.7400 USDC |
0.7397 USDC |
| 2025-05-27 |
0.7648 USDC |
26,363,769.2000 ADA |
0.7608 USDC |
0.7437 USDC |
0.7555 USDC |
0.7593 USDC |
| 2025-05-26 |
0.7651 USDC |
20,064,469.5000 ADA |
0.7603 USDC |
0.7513 USDC |
0.7573 USDC |
0.7591 USDC |
| 2025-05-25 |
0.7408 USDC |
25,469,827.7000 ADA |
0.7470 USDC |
0.7270 USDC |
0.7351 USDC |
0.7595 USDC |
| 2025-05-24 |
0.7564 USDC |
15,886,017.1000 ADA |
0.7473 USDC |
0.7433 USDC |
0.7464 USDC |
0.7442 USDC |
| 2025-05-23 |
0.7899 USDC |
58,334,279.7000 ADA |
0.8095 USDC |
0.7405 USDC |
0.7586 USDC |
0.7442 USDC |
| 2025-05-22 |
0.7961 USDC |
30,112,544.0000 ADA |
0.7697 USDC |
0.7690 USDC |
0.7774 USDC |
0.8051 USDC |
| 2025-05-21 |
0.7575 USDC |
35,622,984.1000 ADA |
0.7464 USDC |
0.7370 USDC |
0.7469 USDC |
0.7604 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 |