Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
0.5999 USDC |
4,071,743.1000 ADA |
0.5914 USDC |
0.5735 USDC |
0.5797 USDC |
0.6162 USDC |
| 2024-02-25 |
0.5903 USDC |
2,802,165.7000 ADA |
0.5969 USDC |
0.5806 USDC |
0.5850 USDC |
0.5918 USDC |
| 2024-02-24 |
0.5858 USDC |
3,100,441.7000 ADA |
0.5824 USDC |
0.5696 USDC |
0.5753 USDC |
0.5972 USDC |
| 2024-02-23 |
0.5843 USDC |
3,837,696.5000 ADA |
0.5853 USDC |
0.5683 USDC |
0.5799 USDC |
0.5844 USDC |
| 2024-02-22 |
0.5949 USDC |
4,131,548.6000 ADA |
0.5990 USDC |
0.5809 USDC |
0.5865 USDC |
0.5917 USDC |
| 2024-02-21 |
0.5929 USDC |
4,498,485.6000 ADA |
0.6217 USDC |
0.5745 USDC |
0.5820 USDC |
0.5971 USDC |
| 2024-02-20 |
0.6223 USDC |
6,036,099.7000 ADA |
0.6309 USDC |
0.5960 USDC |
0.6053 USDC |
0.6291 USDC |
| 2024-02-19 |
0.6264 USDC |
2,920,227.0000 ADA |
0.6196 USDC |
0.6150 USDC |
0.6221 USDC |
0.6308 USDC |
| 2024-02-18 |
0.6234 USDC |
3,739,307.2000 ADA |
0.6097 USDC |
0.6097 USDC |
0.6199 USDC |
0.6226 USDC |
| 2024-02-17 |
0.5881 USDC |
2,300,716.8000 ADA |
0.5988 USDC |
0.5692 USDC |
0.5792 USDC |
0.6100 USDC |
| 2024-02-16 |
0.5992 USDC |
3,114,012.7000 ADA |
0.6093 USDC |
0.5819 USDC |
0.5910 USDC |
0.5973 USDC |
| 2024-02-15 |
0.5944 USDC |
3,913,792.4000 ADA |
0.5773 USDC |
0.5712 USDC |
0.5785 USDC |
0.6029 USDC |
| 2024-02-14 |
0.5681 USDC |
2,188,987.3000 ADA |
0.5445 USDC |
0.5403 USDC |
0.5423 USDC |
0.5766 USDC |
| 2024-02-13 |
0.5482 USDC |
2,096,145.9000 ADA |
0.5593 USDC |
0.5344 USDC |
0.5403 USDC |
0.5455 USDC |
| 2024-02-12 |
0.5495 USDC |
2,273,516.4000 ADA |
0.5416 USDC |
0.5307 USDC |
0.5345 USDC |
0.5610 USDC |
| 2024-02-11 |
0.5527 USDC |
2,304,833.6000 ADA |
0.5525 USDC |
0.5360 USDC |
0.5390 USDC |
0.5410 USDC |
| 2024-02-10 |
0.5419 USDC |
1,323,172.9000 ADA |
0.5411 USDC |
0.5288 USDC |
0.5340 USDC |
0.5511 USDC |
| 2024-02-09 |
0.5395 USDC |
2,392,234.4000 ADA |
0.5301 USDC |
0.5280 USDC |
0.5320 USDC |
0.5414 USDC |
| 2024-02-08 |
0.5218 USDC |
3,665,730.5000 ADA |
0.5021 USDC |
0.5021 USDC |
0.5082 USDC |
0.5263 USDC |
| 2024-02-07 |
0.4864 USDC |
2,283,776.4000 ADA |
0.4994 USDC |
0.4735 USDC |
0.4798 USDC |
0.5022 USDC |
| 2024-02-06 |
0.4952 USDC |
1,353,059.2000 ADA |
0.4941 USDC |
0.4872 USDC |
0.4917 USDC |
0.4991 USDC |
| 2024-02-05 |
0.4965 USDC |
1,013,335.9000 ADA |
0.4928 USDC |
0.4868 USDC |
0.4912 USDC |
0.4910 USDC |
| 2024-02-04 |
0.5051 USDC |
578,879.6000 ADA |
0.5124 USDC |
0.4944 USDC |
0.4978 USDC |
0.4958 USDC |
| 2024-02-03 |
0.5191 USDC |
1,212,496.4000 ADA |
0.5144 USDC |
0.5117 USDC |
0.5145 USDC |
0.5145 USDC |
| 2024-02-02 |
0.5126 USDC |
2,431,730.6000 ADA |
0.5082 USDC |
0.5040 USDC |
0.5058 USDC |
0.5134 USDC |
| 2024-02-01 |
0.4936 USDC |
1,761,809.8000 ADA |
0.4980 USDC |
0.4856 USDC |
0.4902 USDC |
0.5069 USDC |
| 2024-01-31 |
0.5073 USDC |
2,726,591.7000 ADA |
0.5137 USDC |
0.4935 USDC |
0.5003 USDC |
0.4992 USDC |
| 2024-01-30 |
0.5252 USDC |
2,970,267.2000 ADA |
0.5262 USDC |
0.5136 USDC |
0.5194 USDC |
0.5141 USDC |
| 2024-01-29 |
0.5056 USDC |
2,478,312.3000 ADA |
0.4902 USDC |
0.4836 USDC |
0.4883 USDC |
0.5245 USDC |
| 2024-01-28 |
0.4932 USDC |
1,683,310.0000 ADA |
0.4861 USDC |
0.4845 USDC |
0.4876 USDC |
0.4858 USDC |
| 2024-01-27 |
0.4829 USDC |
1,409,203.9000 ADA |
0.4851 USDC |
0.4754 USDC |
0.4793 USDC |
0.4858 USDC |
| 2024-01-26 |
0.4796 USDC |
2,175,781.8000 ADA |
0.4655 USDC |
0.4632 USDC |
0.4659 USDC |
0.4853 USDC |
| 2024-01-25 |
0.4712 USDC |
2,036,067.4000 ADA |
0.4761 USDC |
0.4586 USDC |
0.4658 USDC |
0.4657 USDC |
| 2024-01-24 |
0.4720 USDC |
4,008,785.1000 ADA |
0.4769 USDC |
0.4635 USDC |
0.4670 USDC |
0.4747 USDC |
| 2024-01-23 |
0.4672 USDC |
3,188,662.4000 ADA |
0.4779 USDC |
0.4475 USDC |
0.4582 USDC |
0.4751 USDC |
| 2024-01-22 |
0.4903 USDC |
2,359,155.7000 ADA |
0.5035 USDC |
0.4764 USDC |
0.4826 USDC |
0.4767 USDC |
| 2024-01-21 |
0.5145 USDC |
1,148,315.4000 ADA |
0.5155 USDC |
0.5039 USDC |
0.5085 USDC |
0.5048 USDC |
| 2024-01-20 |
0.5111 USDC |
1,415,771.2000 ADA |
0.5035 USDC |
0.4988 USDC |
0.5064 USDC |
0.5154 USDC |
| 2024-01-19 |
0.4938 USDC |
1,813,647.7000 ADA |
0.5027 USDC |
0.4708 USDC |
0.4858 USDC |
0.5007 USDC |
| 2024-01-18 |
0.5096 USDC |
1,318,753.3000 ADA |
0.5270 USDC |
0.4900 USDC |
0.5037 USDC |
0.5023 USDC |
| 2024-01-17 |
0.5303 USDC |
690,645.8000 ADA |
0.5359 USDC |
0.5215 USDC |
0.5260 USDC |
0.5260 USDC |
| 2024-01-16 |
0.5394 USDC |
493,829.1000 ADA |
0.5301 USDC |
0.5261 USDC |
0.5308 USDC |
0.5355 USDC |
| 2024-01-15 |
0.5307 USDC |
71,330.7000 ADA |
0.5253 USDC |
0.5238 USDC |
0.5265 USDC |
0.5284 USDC |
| 2024-01-14 |
0.5387 USDC |
68,583.4000 ADA |
0.5481 USDC |
0.5292 USDC |
0.5314 USDC |
0.5292 USDC |
| 2024-01-13 |
0.5472 USDC |
66,350.4000 ADA |
0.5492 USDC |
0.5341 USDC |
0.5428 USDC |
0.5505 USDC |
| 2024-01-12 |
0.5736 USDC |
480,938.8000 ADA |
0.5781 USDC |
0.5300 USDC |
0.5457 USDC |
0.5457 USDC |
| 2024-01-11 |
0.5816 USDC |
327,812.2000 ADA |
0.5677 USDC |
0.5616 USDC |
0.5703 USDC |
0.5828 USDC |
| 2024-01-10 |
0.5249 USDC |
347,389.4000 ADA |
0.5116 USDC |
0.4928 USDC |
0.4981 USDC |
0.5712 USDC |
| 2024-01-09 |
0.5121 USDC |
435,292.2000 ADA |
0.5323 USDC |
0.4749 USDC |
0.5076 USDC |
0.5086 USDC |
| 2024-01-08 |
0.5052 USDC |
229,249.2000 ADA |
0.4950 USDC |
0.4650 USDC |
0.4826 USDC |
0.5390 USDC |