Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.4798 USDC |
1,562,785.0000 ADA |
0.4819 USDC |
0.4761 USDC |
0.4801 USDC |
0.4770 USDC |
| 2024-05-18 |
0.4815 USDC |
4,520,978.5000 ADA |
0.4824 USDC |
0.4758 USDC |
0.4797 USDC |
0.4822 USDC |
| 2024-05-17 |
0.4774 USDC |
12,721,103.7000 ADA |
0.4601 USDC |
0.4552 USDC |
0.4585 USDC |
0.4807 USDC |
| 2024-05-16 |
0.4560 USDC |
11,448,137.5000 ADA |
0.4534 USDC |
0.4486 USDC |
0.4555 USDC |
0.4601 USDC |
| 2024-05-15 |
0.4410 USDC |
7,843,560.5000 ADA |
0.4281 USDC |
0.4258 USDC |
0.4285 USDC |
0.4519 USDC |
| 2024-05-14 |
0.4335 USDC |
12,327,170.4000 ADA |
0.4366 USDC |
0.4260 USDC |
0.4269 USDC |
0.4269 USDC |
| 2024-05-13 |
0.4408 USDC |
16,553,435.1000 ADA |
0.4377 USDC |
0.4251 USDC |
0.4279 USDC |
0.4365 USDC |
| 2024-05-12 |
0.4394 USDC |
3,566,724.0000 ADA |
0.4386 USDC |
0.4331 USDC |
0.4368 USDC |
0.4377 USDC |
| 2024-05-11 |
0.4442 USDC |
5,644,777.7000 ADA |
0.4477 USDC |
0.4378 USDC |
0.4393 USDC |
0.4395 USDC |
| 2024-05-10 |
0.4551 USDC |
9,834,307.0000 ADA |
0.4632 USDC |
0.4430 USDC |
0.4479 USDC |
0.4483 USDC |
| 2024-05-09 |
0.4560 USDC |
11,028,056.5000 ADA |
0.4516 USDC |
0.4467 USDC |
0.4528 USDC |
0.4638 USDC |
| 2024-05-08 |
0.4521 USDC |
18,095,504.1000 ADA |
0.4415 USDC |
0.4367 USDC |
0.4411 USDC |
0.4517 USDC |
| 2024-05-07 |
0.4504 USDC |
16,864,593.3000 ADA |
0.4541 USDC |
0.4414 USDC |
0.4461 USDC |
0.4425 USDC |
| 2024-05-06 |
0.4611 USDC |
9,113,551.8000 ADA |
0.4581 USDC |
0.4512 USDC |
0.4559 USDC |
0.4549 USDC |
| 2024-05-05 |
0.4584 USDC |
8,300,629.5000 ADA |
0.4633 USDC |
0.4522 USDC |
0.4550 USDC |
0.4583 USDC |
| 2024-05-04 |
0.4684 USDC |
5,656,549.5000 ADA |
0.4675 USDC |
0.4625 USDC |
0.4642 USDC |
0.4633 USDC |
| 2024-05-03 |
0.4594 USDC |
7,417,531.2000 ADA |
0.4577 USDC |
0.4464 USDC |
0.4491 USDC |
0.4670 USDC |
| 2024-05-02 |
0.4514 USDC |
10,806,917.1000 ADA |
0.4492 USDC |
0.4385 USDC |
0.4446 USDC |
0.4587 USDC |
| 2024-05-01 |
0.4383 USDC |
8,532,588.3000 ADA |
0.4407 USDC |
0.4181 USDC |
0.4285 USDC |
0.4484 USDC |
| 2024-04-30 |
0.4392 USDC |
14,543,019.7000 ADA |
0.4570 USDC |
0.4259 USDC |
0.4311 USDC |
0.4416 USDC |
| 2024-04-29 |
0.4534 USDC |
7,770,237.7000 ADA |
0.4607 USDC |
0.4466 USDC |
0.4511 USDC |
0.4569 USDC |
| 2024-04-28 |
0.4701 USDC |
5,905,129.2000 ADA |
0.4674 USDC |
0.4595 USDC |
0.4629 USDC |
0.4619 USDC |
| 2024-04-27 |
0.4584 USDC |
8,717,946.5000 ADA |
0.4631 USDC |
0.4464 USDC |
0.4540 USDC |
0.4673 USDC |
| 2024-04-26 |
0.4686 USDC |
10,242,893.0000 ADA |
0.4702 USDC |
0.4607 USDC |
0.4635 USDC |
0.4627 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 |