Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
0.5136 USDC |
38,006.1000 ADA |
0.5276 USDC |
0.4880 USDC |
0.4950 USDC |
0.4934 USDC |
| 2024-01-06 |
0.5227 USDC |
20,262.3000 ADA |
0.5380 USDC |
0.5054 USDC |
0.5054 USDC |
0.5203 USDC |
| 2024-01-05 |
0.5435 USDC |
46,020.7000 ADA |
0.5704 USDC |
0.5260 USDC |
0.5306 USDC |
0.5348 USDC |
| 2024-01-04 |
0.5668 USDC |
81,456.8000 ADA |
0.5574 USDC |
0.5500 USDC |
0.5576 USDC |
0.5740 USDC |
| 2024-01-03 |
0.5364 USDC |
261,818.7000 ADA |
0.6083 USDC |
0.4877 USDC |
0.5512 USDC |
0.5572 USDC |
| 2024-01-02 |
0.6237 USDC |
35,051.4000 ADA |
0.6270 USDC |
0.5800 USDC |
0.5800 USDC |
0.6077 USDC |
| 2024-01-01 |
0.6093 USDC |
10,671.1000 ADA |
0.6114 USDC |
0.5975 USDC |
0.5975 USDC |
0.6270 USDC |
| 2023-12-31 |
0.6052 USDC |
21,242.3000 ADA |
0.6091 USDC |
0.5967 USDC |
0.5967 USDC |
0.6118 USDC |
| 2023-12-30 |
0.6040 USDC |
8,425.7000 ADA |
0.6099 USDC |
0.5944 USDC |
0.5944 USDC |
0.5967 USDC |
| 2023-12-29 |
0.6157 USDC |
92,246.4000 ADA |
0.6002 USDC |
0.5898 USDC |
0.6002 USDC |
0.6031 USDC |
| 2023-12-28 |
0.7392 USDC |
28,693.4000 ADA |
0.6334 USDC |
0.2111 USDC |
0.6125 USDC |
0.6149 USDC |
| 2022-09-29 |
0.4362 USDC |
20,636.4000 ADA |
0.4365 USDC |
0.4335 USDC |
0.4364 USDC |
0.4352 USDC |
| 2022-09-28 |
0.4362 USDC |
1,294,351.0000 ADA |
0.4411 USDC |
0.4254 USDC |
0.4296 USDC |
0.4392 USDC |
| 2022-09-27 |
0.4540 USDC |
1,259,225.9000 ADA |
0.4470 USDC |
0.4377 USDC |
0.4419 USDC |
0.4413 USDC |
| 2022-09-26 |
0.4420 USDC |
3,040,448.7000 ADA |
0.4448 USDC |
0.4180 USDC |
0.4414 USDC |
0.4467 USDC |
| 2022-09-25 |
0.4513 USDC |
1,468,374.2000 ADA |
0.4514 USDC |
0.4384 USDC |
0.4459 USDC |
0.4460 USDC |
| 2022-09-24 |
0.4605 USDC |
1,618,259.8000 ADA |
0.4625 USDC |
0.4505 USDC |
0.4522 USDC |
0.4520 USDC |
| 2022-09-23 |
0.4628 USDC |
2,085,489.9000 ADA |
0.4600 USDC |
0.4461 USDC |
0.4521 USDC |
0.4636 USDC |
| 2022-09-22 |
0.4536 USDC |
1,260,785.8000 ADA |
0.4389 USDC |
0.4345 USDC |
0.4412 USDC |
0.4596 USDC |
| 2022-09-21 |
0.4435 USDC |
6,471,275.5000 ADA |
0.4422 USDC |
0.4257 USDC |
0.4373 USDC |
0.4377 USDC |
| 2022-09-20 |
0.4453 USDC |
1,507,895.2000 ADA |
0.4541 USDC |
0.4373 USDC |
0.4421 USDC |
0.4414 USDC |
| 2022-09-19 |
0.4395 USDC |
2,978,685.6000 ADA |
0.4476 USDC |
0.4326 USDC |
0.4365 USDC |
0.4540 USDC |
| 2022-09-18 |
0.4652 USDC |
2,355,804.6000 ADA |
0.4859 USDC |
0.4407 USDC |
0.4515 USDC |
0.4457 USDC |
| 2022-09-17 |
0.4796 USDC |
1,311,731.5000 ADA |
0.4746 USDC |
0.4725 USDC |
0.4759 USDC |
0.4880 USDC |
| 2022-09-16 |
0.4627 USDC |
1,666,985.9000 ADA |
0.4659 USDC |
0.4531 USDC |
0.4604 USDC |
0.4737 USDC |
| 2022-09-15 |
0.4719 USDC |
2,817,342.2000 ADA |
0.4807 USDC |
0.4551 USDC |
0.4655 USDC |
0.4655 USDC |
| 2022-09-14 |
0.4764 USDC |
2,274,945.1000 ADA |
0.4637 USDC |
0.4620 USDC |
0.4679 USDC |
0.4803 USDC |
| 2022-09-13 |
0.4803 USDC |
4,212,786.3000 ADA |
0.5005 USDC |
0.4614 USDC |
0.4664 USDC |
0.4659 USDC |
| 2022-09-12 |
0.5071 USDC |
1,667,099.1000 ADA |
0.5098 USDC |
0.4959 USDC |
0.5045 USDC |
0.5006 USDC |
| 2022-09-11 |
0.5112 USDC |
1,205,395.1000 ADA |
0.5129 USDC |
0.5000 USDC |
0.5076 USDC |
0.5076 USDC |
| 2022-09-10 |
0.5136 USDC |
2,119,575.1000 ADA |
0.5020 USDC |
0.4949 USDC |
0.5047 USDC |
0.5129 USDC |
| 2022-09-09 |
0.4950 USDC |
3,199,983.8000 ADA |
0.4791 USDC |
0.4787 USDC |
0.4847 USDC |
0.4968 USDC |
| 2022-09-08 |
0.4731 USDC |
1,659,937.3000 ADA |
0.4792 USDC |
0.4629 USDC |
0.4707 USDC |
0.4787 USDC |
| 2022-09-07 |
0.4645 USDC |
1,676,790.3000 ADA |
0.4618 USDC |
0.4538 USDC |
0.4601 USDC |
0.4803 USDC |
| 2022-09-06 |
0.4891 USDC |
5,591,714.9000 ADA |
0.4979 USDC |
0.4600 USDC |
0.4664 USDC |
0.4629 USDC |
| 2022-09-05 |
0.4902 USDC |
2,678,198.6000 ADA |
0.5044 USDC |
0.4826 USDC |
0.4869 USDC |
0.5001 USDC |
| 2022-09-04 |
0.4976 USDC |
3,077,590.1000 ADA |
0.4805 USDC |
0.4760 USDC |
0.4805 USDC |
0.4983 USDC |
| 2022-09-03 |
0.4753 USDC |
2,999,779.4000 ADA |
0.4544 USDC |
0.4530 USDC |
0.4585 USDC |
0.4799 USDC |
| 2022-09-02 |
0.4570 USDC |
2,347,971.1000 ADA |
0.4570 USDC |
0.4489 USDC |
0.4549 USDC |
0.4543 USDC |
| 2022-09-01 |
0.4485 USDC |
2,932,122.6000 ADA |
0.4462 USDC |
0.4410 USDC |
0.4452 USDC |
0.4566 USDC |
| 2022-08-31 |
0.4565 USDC |
2,451,956.5000 ADA |
0.4537 USDC |
0.4446 USDC |
0.4514 USDC |
0.4459 USDC |
| 2022-08-30 |
0.4476 USDC |
3,030,339.7000 ADA |
0.4505 USDC |
0.4387 USDC |
0.4424 USDC |
0.4553 USDC |
| 2022-08-29 |
0.4374 USDC |
3,067,339.7000 ADA |
0.4291 USDC |
0.4238 USDC |
0.4284 USDC |
0.4488 USDC |
| 2022-08-28 |
0.4441 USDC |
1,443,751.1000 ADA |
0.4497 USDC |
0.4339 USDC |
0.4371 USDC |
0.4357 USDC |
| 2022-08-27 |
0.4391 USDC |
2,057,819.1000 ADA |
0.4307 USDC |
0.4254 USDC |
0.4333 USDC |
0.4512 USDC |
| 2022-08-26 |
0.4595 USDC |
6,092,983.4000 ADA |
0.4644 USDC |
0.4260 USDC |
0.4403 USDC |
0.4304 USDC |
| 2022-08-25 |
0.4652 USDC |
1,589,832.1000 ADA |
0.4578 USDC |
0.4578 USDC |
0.4612 USDC |
0.4651 USDC |
| 2022-08-24 |
0.4606 USDC |
1,158,254.2000 ADA |
0.4660 USDC |
0.4536 USDC |
0.4556 USDC |
0.4589 USDC |
| 2022-08-23 |
0.4586 USDC |
1,603,369.2000 ADA |
0.4615 USDC |
0.4457 USDC |
0.4516 USDC |
0.4635 USDC |
| 2022-08-22 |
0.4501 USDC |
3,101,661.8000 ADA |
0.4625 USDC |
0.4376 USDC |
0.4447 USDC |
0.4558 USDC |