Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-12 |
0.4403 USDC |
31,542,848.7900 ADA |
0.5155 USDC |
0.3660 USDC |
0.4324 USDC |
0.4685 USDC |
| 2022-05-11 |
0.5497 USDC |
14,057,319.0000 ADA |
0.6282 USDC |
0.4714 USDC |
0.5230 USDC |
0.5180 USDC |
| 2022-05-10 |
0.6514 USDC |
11,489,714.6000 ADA |
0.6025 USDC |
0.5833 USDC |
0.6274 USDC |
0.6313 USDC |
| 2022-05-09 |
0.6694 USDC |
9,797,944.6000 ADA |
0.7405 USDC |
0.6101 USDC |
0.6352 USDC |
0.6348 USDC |
| 2022-05-08 |
0.7434 USDC |
2,467,291.7000 ADA |
0.7601 USDC |
0.7245 USDC |
0.7403 USDC |
0.7411 USDC |
| 2022-05-07 |
0.7708 USDC |
1,464,615.9000 ADA |
0.7834 USDC |
0.7466 USDC |
0.7671 USDC |
0.7678 USDC |
| 2022-05-06 |
0.7851 USDC |
6,857,685.4000 ADA |
0.7883 USDC |
0.7623 USDC |
0.7832 USDC |
0.7842 USDC |
| 2022-05-05 |
0.8226 USDC |
7,198,353.3000 ADA |
0.8988 USDC |
0.7719 USDC |
0.7883 USDC |
0.7883 USDC |
| 2022-05-04 |
0.8333 USDC |
5,023,629.8000 ADA |
0.7702 USDC |
0.7681 USDC |
0.7771 USDC |
0.8929 USDC |
| 2022-05-03 |
0.7822 USDC |
1,473,019.1000 ADA |
0.7811 USDC |
0.7600 USDC |
0.7670 USDC |
0.7676 USDC |
| 2022-05-02 |
0.7807 USDC |
2,871,128.8000 ADA |
0.7898 USDC |
0.7642 USDC |
0.7733 USDC |
0.7862 USDC |
| 2022-05-01 |
0.7753 USDC |
3,318,596.0000 ADA |
0.7554 USDC |
0.7453 USDC |
0.7648 USDC |
0.7872 USDC |
| 2022-04-30 |
0.7887 USDC |
2,659,062.7000 ADA |
0.8050 USDC |
0.7360 USDC |
0.7710 USDC |
0.7397 USDC |
| 2022-04-29 |
0.8185 USDC |
3,665,099.6000 ADA |
0.8433 USDC |
0.7893 USDC |
0.8060 USDC |
0.8070 USDC |
| 2022-04-28 |
0.8413 USDC |
2,979,107.1000 ADA |
0.8401 USDC |
0.8260 USDC |
0.8377 USDC |
0.8460 USDC |
| 2022-04-27 |
0.8382 USDC |
3,867,142.8000 ADA |
0.8251 USDC |
0.8181 USDC |
0.8315 USDC |
0.8390 USDC |
| 2022-04-26 |
0.8548 USDC |
2,981,160.6000 ADA |
0.8975 USDC |
0.8170 USDC |
0.8330 USDC |
0.8240 USDC |
| 2022-04-25 |
0.8553 USDC |
5,171,865.3000 ADA |
0.8850 USDC |
0.8270 USDC |
0.8360 USDC |
0.8989 USDC |
| 2022-04-24 |
0.8886 USDC |
1,665,409.3000 ADA |
0.8900 USDC |
0.8780 USDC |
0.8880 USDC |
0.8870 USDC |
| 2022-04-23 |
0.8968 USDC |
845,615.4000 ADA |
0.9060 USDC |
0.8820 USDC |
0.8930 USDC |
0.8910 USDC |
| 2022-04-22 |
0.9105 USDC |
2,837,293.1000 ADA |
0.9090 USDC |
0.8910 USDC |
0.9030 USDC |
0.9070 USDC |
| 2022-04-21 |
0.9366 USDC |
2,216,525.9000 ADA |
0.9360 USDC |
0.8910 USDC |
0.9090 USDC |
0.9070 USDC |
| 2022-04-20 |
0.9505 USDC |
1,992,403.1000 ADA |
0.9490 USDC |
0.9310 USDC |
0.9400 USDC |
0.9370 USDC |
| 2022-04-19 |
0.9378 USDC |
1,795,975.4000 ADA |
0.9380 USDC |
0.9270 USDC |
0.9310 USDC |
0.9530 USDC |
| 2022-04-18 |
0.8997 USDC |
3,722,390.6000 ADA |
0.9150 USDC |
0.8750 USDC |
0.8820 USDC |
0.9360 USDC |
| 2022-04-17 |
0.9462 USDC |
995,402.4000 ADA |
0.9510 USDC |
0.9170 USDC |
0.9340 USDC |
0.9190 USDC |
| 2022-04-16 |
0.9509 USDC |
1,039,931.3000 ADA |
0.9560 USDC |
0.9380 USDC |
0.9420 USDC |
0.9530 USDC |
| 2022-04-15 |
0.9488 USDC |
1,088,356.2000 ADA |
0.9330 USDC |
0.9300 USDC |
0.9390 USDC |
0.9510 USDC |
| 2022-04-14 |
0.9540 USDC |
2,469,170.2000 ADA |
0.9740 USDC |
0.9230 USDC |
0.9300 USDC |
0.9310 USDC |
| 2022-04-13 |
0.9615 USDC |
2,472,497.9000 ADA |
0.9550 USDC |
0.9350 USDC |
0.9420 USDC |
0.9750 USDC |
| 2022-04-12 |
0.9490 USDC |
4,034,780.9000 ADA |
0.9200 USDC |
0.9170 USDC |
0.9300 USDC |
0.9570 USDC |
| 2022-04-11 |
0.9748 USDC |
5,565,954.0000 ADA |
1.0250 USDC |
0.9180 USDC |
0.9360 USDC |
0.9290 USDC |
| 2022-04-10 |
1.0448 USDC |
1,318,335.4000 ADA |
1.0450 USDC |
1.0280 USDC |
1.0320 USDC |
1.0320 USDC |
| 2022-04-09 |
1.0342 USDC |
1,604,040.0000 ADA |
1.0290 USDC |
1.0220 USDC |
1.0310 USDC |
1.0440 USDC |
| 2022-04-08 |
1.0701 USDC |
2,197,508.0000 ADA |
1.0890 USDC |
1.0190 USDC |
1.0300 USDC |
1.0270 USDC |
| 2022-04-07 |
1.0753 USDC |
3,263,487.4000 ADA |
1.0520 USDC |
1.0390 USDC |
1.0610 USDC |
1.0920 USDC |
| 2022-04-06 |
1.1104 USDC |
4,554,055.0000 ADA |
1.1720 USDC |
1.0560 USDC |
1.0740 USDC |
1.0590 USDC |
| 2022-04-05 |
1.1960 USDC |
1,643,828.9000 ADA |
1.2130 USDC |
1.1730 USDC |
1.1830 USDC |
1.1740 USDC |
| 2022-04-04 |
1.2046 USDC |
3,333,035.2000 ADA |
1.1860 USDC |
1.1610 USDC |
1.1780 USDC |
1.2150 USDC |
| 2022-04-03 |
1.1724 USDC |
949,868.8000 ADA |
1.1580 USDC |
1.1440 USDC |
1.1600 USDC |
1.1850 USDC |
| 2022-04-02 |
1.1732 USDC |
1,280,633.3000 ADA |
1.1670 USDC |
1.1480 USDC |
1.1610 USDC |
1.1590 USDC |
| 2022-04-01 |
1.1472 USDC |
2,228,382.0000 ADA |
1.1430 USDC |
1.1050 USDC |
1.1240 USDC |
1.1650 USDC |
| 2022-03-31 |
1.1754 USDC |
2,362,950.9000 ADA |
1.1910 USDC |
1.1340 USDC |
1.1550 USDC |
1.1480 USDC |
| 2022-03-30 |
1.1897 USDC |
2,068,840.8000 ADA |
1.1900 USDC |
1.1630 USDC |
1.1820 USDC |
1.1910 USDC |
| 2022-03-29 |
1.1992 USDC |
2,177,334.9000 ADA |
1.1690 USDC |
1.1670 USDC |
1.1880 USDC |
1.1920 USDC |
| 2022-03-28 |
1.1992 USDC |
3,589,595.7000 ADA |
1.1840 USDC |
1.1620 USDC |
1.1760 USDC |
1.1810 USDC |
| 2022-03-27 |
1.1452 USDC |
2,136,228.5000 ADA |
1.1520 USDC |
1.1060 USDC |
1.1270 USDC |
1.1840 USDC |
| 2022-03-26 |
1.1268 USDC |
1,258,106.8000 ADA |
1.0960 USDC |
1.0810 USDC |
1.0930 USDC |
1.1520 USDC |
| 2022-03-25 |
1.1194 USDC |
2,624,230.6000 ADA |
1.1310 USDC |
1.0730 USDC |
1.0950 USDC |
1.0970 USDC |
| 2022-03-24 |
1.1412 USDC |
3,550,490.6000 ADA |
1.1080 USDC |
1.0800 USDC |
1.0960 USDC |
1.1320 USDC |