Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
0.4615 USDC |
5,188,106.0000 ADA |
0.4622 USDC |
0.4572 USDC |
0.4596 USDC |
0.4605 USDC |
| 2024-06-04 |
0.4581 USDC |
5,444,904.2000 ADA |
0.4573 USDC |
0.4525 USDC |
0.4543 USDC |
0.4611 USDC |
| 2024-06-03 |
0.4530 USDC |
5,809,519.1000 ADA |
0.4460 USDC |
0.4434 USDC |
0.4468 USDC |
0.4583 USDC |
| 2024-06-02 |
0.4491 USDC |
5,682,069.9000 ADA |
0.4496 USDC |
0.4406 USDC |
0.4445 USDC |
0.4462 USDC |
| 2024-06-01 |
0.4483 USDC |
3,126,662.1000 ADA |
0.4466 USDC |
0.4449 USDC |
0.4464 USDC |
0.4510 USDC |
| 2024-05-31 |
0.4491 USDC |
10,964,463.2000 ADA |
0.4463 USDC |
0.4434 USDC |
0.4470 USDC |
0.4464 USDC |
| 2024-05-30 |
0.4494 USDC |
13,960,105.6000 ADA |
0.4505 USDC |
0.4430 USDC |
0.4476 USDC |
0.4464 USDC |
| 2024-05-29 |
0.4574 USDC |
9,923,913.6000 ADA |
0.4574 USDC |
0.4502 USDC |
0.4525 USDC |
0.4520 USDC |
| 2024-05-28 |
0.4586 USDC |
13,720,289.6000 ADA |
0.4681 USDC |
0.4514 USDC |
0.4565 USDC |
0.4568 USDC |
| 2024-05-27 |
0.4654 USDC |
7,747,858.1000 ADA |
0.4579 USDC |
0.4564 USDC |
0.4590 USDC |
0.4681 USDC |
| 2024-05-26 |
0.4595 USDC |
5,573,913.5000 ADA |
0.4621 USDC |
0.4549 USDC |
0.4583 USDC |
0.4582 USDC |
| 2024-05-25 |
0.4606 USDC |
4,616,182.5000 ADA |
0.4597 USDC |
0.4572 USDC |
0.4602 USDC |
0.4607 USDC |
| 2024-05-24 |
0.4623 USDC |
5,480,210.2000 ADA |
0.4652 USDC |
0.4541 USDC |
0.4589 USDC |
0.4587 USDC |
| 2024-05-23 |
0.4689 USDC |
18,315,439.2000 ADA |
0.4834 USDC |
0.4416 USDC |
0.4592 USDC |
0.4621 USDC |
| 2024-05-22 |
0.4843 USDC |
14,013,993.2000 ADA |
0.4946 USDC |
0.4748 USDC |
0.4798 USDC |
0.4838 USDC |
| 2024-05-21 |
0.5006 USDC |
15,484,676.4000 ADA |
0.5021 USDC |
0.4905 USDC |
0.4957 USDC |
0.4945 USDC |
| 2024-05-20 |
0.4754 USDC |
14,068,053.6000 ADA |
0.4672 USDC |
0.4608 USDC |
0.4674 USDC |
0.4980 USDC |
| 2024-05-19 |
0.4736 USDC |
5,448,968.9000 ADA |
0.4819 USDC |
0.4647 USDC |
0.4676 USDC |
0.4701 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 |