Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-20 |
0.4426 USDC |
10,586,637.3000 ADA |
0.4502 USDC |
0.4348 USDC |
0.4435 USDC |
0.4477 USDC |
| 2022-08-19 |
0.4724 USDC |
7,773,275.4000 ADA |
0.5119 USDC |
0.4462 USDC |
0.4561 USDC |
0.4486 USDC |
| 2022-08-18 |
0.5298 USDC |
1,882,818.4000 ADA |
0.5383 USDC |
0.5079 USDC |
0.5280 USDC |
0.5126 USDC |
| 2022-08-17 |
0.5568 USDC |
6,615,026.7000 ADA |
0.5569 USDC |
0.5306 USDC |
0.5354 USDC |
0.5331 USDC |
| 2022-08-16 |
0.5606 USDC |
2,479,315.5000 ADA |
0.5495 USDC |
0.5478 USDC |
0.5526 USDC |
0.5560 USDC |
| 2022-08-15 |
0.5587 USDC |
2,921,342.5000 ADA |
0.5702 USDC |
0.5429 USDC |
0.5520 USDC |
0.5520 USDC |
| 2022-08-14 |
0.5795 USDC |
4,856,855.9000 ADA |
0.5597 USDC |
0.5569 USDC |
0.5688 USDC |
0.5705 USDC |
| 2022-08-13 |
0.5549 USDC |
4,477,421.8000 ADA |
0.5409 USDC |
0.5379 USDC |
0.5417 USDC |
0.5608 USDC |
| 2022-08-12 |
0.5324 USDC |
1,759,093.8000 ADA |
0.5307 USDC |
0.5208 USDC |
0.5270 USDC |
0.5419 USDC |
| 2022-08-11 |
0.5405 USDC |
4,786,900.2000 ADA |
0.5376 USDC |
0.5299 USDC |
0.5310 USDC |
0.5305 USDC |
| 2022-08-10 |
0.5289 USDC |
5,138,000.7000 ADA |
0.5124 USDC |
0.5020 USDC |
0.5095 USDC |
0.5357 USDC |
| 2022-08-09 |
0.5181 USDC |
4,445,046.0000 ADA |
0.5368 USDC |
0.5060 USDC |
0.5125 USDC |
0.5138 USDC |
| 2022-08-08 |
0.5380 USDC |
2,506,032.9000 ADA |
0.5278 USDC |
0.5232 USDC |
0.5277 USDC |
0.5359 USDC |
| 2022-08-07 |
0.5235 USDC |
2,528,868.1000 ADA |
0.5117 USDC |
0.5065 USDC |
0.5102 USDC |
0.5272 USDC |
| 2022-08-06 |
0.5175 USDC |
1,542,315.7000 ADA |
0.5175 USDC |
0.5101 USDC |
0.5154 USDC |
0.5112 USDC |
| 2022-08-05 |
0.5111 USDC |
2,161,975.1000 ADA |
0.4998 USDC |
0.4993 USDC |
0.5014 USDC |
0.5168 USDC |
| 2022-08-04 |
0.5014 USDC |
2,094,984.1000 ADA |
0.5004 USDC |
0.4938 USDC |
0.4978 USDC |
0.4992 USDC |
| 2022-08-03 |
0.5075 USDC |
1,711,492.9000 ADA |
0.4961 USDC |
0.4893 USDC |
0.4982 USDC |
0.5004 USDC |
| 2022-08-02 |
0.4992 USDC |
4,088,068.4000 ADA |
0.5128 USDC |
0.4888 USDC |
0.4921 USDC |
0.5001 USDC |
| 2022-08-01 |
0.5108 USDC |
3,481,295.8000 ADA |
0.5153 USDC |
0.5008 USDC |
0.5071 USDC |
0.5131 USDC |
| 2022-07-31 |
0.5293 USDC |
4,174,148.2000 ADA |
0.5256 USDC |
0.5129 USDC |
0.5191 USDC |
0.5153 USDC |
| 2022-07-30 |
0.5315 USDC |
7,704,357.5000 ADA |
0.5221 USDC |
0.5095 USDC |
0.5182 USDC |
0.5225 USDC |
| 2022-07-29 |
0.5270 USDC |
10,272,842.5000 ADA |
0.5132 USDC |
0.5067 USDC |
0.5231 USDC |
0.5311 USDC |
| 2022-07-28 |
0.5087 USDC |
13,625,181.1000 ADA |
0.5117 USDC |
0.4889 USDC |
0.5015 USDC |
0.5171 USDC |
| 2022-07-27 |
0.4847 USDC |
5,628,372.8000 ADA |
0.4675 USDC |
0.4590 USDC |
0.4624 USDC |
0.5072 USDC |
| 2022-07-26 |
0.4649 USDC |
4,935,818.9000 ADA |
0.4756 USDC |
0.4511 USDC |
0.4554 USDC |
0.4620 USDC |
| 2022-07-25 |
0.4922 USDC |
3,782,639.1000 ADA |
0.5117 USDC |
0.4807 USDC |
0.4886 USDC |
0.4862 USDC |
| 2022-07-24 |
0.5199 USDC |
5,198,519.9000 ADA |
0.5184 USDC |
0.5098 USDC |
0.5148 USDC |
0.5177 USDC |
| 2022-07-23 |
0.4902 USDC |
9,126,699.0000 ADA |
0.4822 USDC |
0.4734 USDC |
0.4805 USDC |
0.5176 USDC |
| 2022-07-22 |
0.4999 USDC |
7,848,628.3000 ADA |
0.4993 USDC |
0.4772 USDC |
0.4808 USDC |
0.4844 USDC |
| 2022-07-21 |
0.4886 USDC |
5,376,009.2000 ADA |
0.4906 USDC |
0.4755 USDC |
0.4826 USDC |
0.4999 USDC |
| 2022-07-20 |
0.5213 USDC |
11,887,290.1000 ADA |
0.5148 USDC |
0.4860 USDC |
0.4929 USDC |
0.4927 USDC |
| 2022-07-19 |
0.5022 USDC |
10,364,537.2000 ADA |
0.4903 USDC |
0.4734 USDC |
0.4814 USDC |
0.5165 USDC |
| 2022-07-18 |
0.4783 USDC |
15,491,529.5000 ADA |
0.4475 USDC |
0.4458 USDC |
0.4517 USDC |
0.4827 USDC |
| 2022-07-17 |
0.4514 USDC |
7,039,287.1000 ADA |
0.4576 USDC |
0.4423 USDC |
0.4465 USDC |
0.4494 USDC |
| 2022-07-16 |
0.4478 USDC |
3,059,641.5000 ADA |
0.4419 USDC |
0.4315 USDC |
0.4355 USDC |
0.4575 USDC |
| 2022-07-15 |
0.4415 USDC |
2,689,444.2000 ADA |
0.4419 USDC |
0.4324 USDC |
0.4381 USDC |
0.4416 USDC |
| 2022-07-14 |
0.4304 USDC |
3,512,433.3000 ADA |
0.4380 USDC |
0.4167 USDC |
0.4224 USDC |
0.4412 USDC |
| 2022-07-13 |
0.4178 USDC |
6,923,714.1000 ADA |
0.4168 USDC |
0.4024 USDC |
0.4129 USDC |
0.4386 USDC |
| 2022-07-12 |
0.4307 USDC |
2,738,842.5000 ADA |
0.4344 USDC |
0.4205 USDC |
0.4236 USDC |
0.4228 USDC |
| 2022-07-11 |
0.4475 USDC |
2,925,863.1000 ADA |
0.4624 USDC |
0.4315 USDC |
0.4377 USDC |
0.4366 USDC |
| 2022-07-10 |
0.4639 USDC |
3,484,350.9000 ADA |
0.4778 USDC |
0.4550 USDC |
0.4593 USDC |
0.4631 USDC |
| 2022-07-09 |
0.4788 USDC |
2,384,398.1000 ADA |
0.4658 USDC |
0.4649 USDC |
0.4694 USDC |
0.4797 USDC |
| 2022-07-08 |
0.4740 USDC |
2,994,035.2000 ADA |
0.4773 USDC |
0.4601 USDC |
0.4674 USDC |
0.4711 USDC |
| 2022-07-07 |
0.4704 USDC |
3,346,700.7000 ADA |
0.4621 USDC |
0.4605 USDC |
0.4634 USDC |
0.4773 USDC |
| 2022-07-06 |
0.4583 USDC |
3,135,712.6000 ADA |
0.4565 USDC |
0.4469 USDC |
0.4520 USDC |
0.4616 USDC |
| 2022-07-05 |
0.4572 USDC |
3,527,633.0000 ADA |
0.4681 USDC |
0.4442 USDC |
0.4493 USDC |
0.4577 USDC |
| 2022-07-04 |
0.4584 USDC |
4,626,773.0000 ADA |
0.4556 USDC |
0.4442 USDC |
0.4466 USDC |
0.4684 USDC |
| 2022-07-03 |
0.4533 USDC |
2,216,128.0000 ADA |
0.4556 USDC |
0.4433 USDC |
0.4472 USDC |
0.4555 USDC |
| 2022-07-02 |
0.4500 USDC |
4,174,554.2000 ADA |
0.4487 USDC |
0.4402 USDC |
0.4467 USDC |
0.4565 USDC |