Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.6595 USDC |
54,395,633.8000 ADA |
0.6689 USDC |
0.6333 USDC |
0.6458 USDC |
0.6411 USDC |
| 2025-10-15 |
0.6869 USDC |
56,341,872.0000 ADA |
0.6992 USDC |
0.6578 USDC |
0.6686 USDC |
0.6683 USDC |
| 2025-10-14 |
0.6892 USDC |
98,210,736.2000 ADA |
0.7293 USDC |
0.6625 USDC |
0.6780 USDC |
0.6995 USDC |
| 2025-10-13 |
0.7138 USDC |
83,009,044.2000 ADA |
0.7006 USDC |
0.6927 USDC |
0.7080 USDC |
0.7341 USDC |
| 2025-10-12 |
0.6670 USDC |
146,873,033.7000 ADA |
0.6323 USDC |
0.6184 USDC |
0.6301 USDC |
0.6988 USDC |
| 2025-10-11 |
0.6466 USDC |
134,904,761.7000 ADA |
0.6364 USDC |
0.6098 USDC |
0.6337 USDC |
0.6332 USDC |
| 2025-10-10 |
0.6908 USDC |
300,602,347.1000 ADA |
0.8158 USDC |
0.2702 USDC |
0.6300 USDC |
0.6360 USDC |
| 2025-10-09 |
0.8112 USDC |
89,607,711.3000 ADA |
0.8391 USDC |
0.7947 USDC |
0.8068 USDC |
0.8152 USDC |
| 2025-10-08 |
0.8257 USDC |
83,095,522.9000 ADA |
0.8204 USDC |
0.8085 USDC |
0.8168 USDC |
0.8398 USDC |
| 2025-10-07 |
0.8444 USDC |
147,237,872.9000 ADA |
0.8719 USDC |
0.8194 USDC |
0.8248 USDC |
0.8214 USDC |
| 2025-10-06 |
0.8596 USDC |
87,812,736.1000 ADA |
0.8376 USDC |
0.8320 USDC |
0.8428 USDC |
0.8769 USDC |
| 2025-10-05 |
0.8572 USDC |
108,819,156.0000 ADA |
0.8400 USDC |
0.8273 USDC |
0.8377 USDC |
0.8374 USDC |
| 2025-10-04 |
0.8476 USDC |
63,119,386.3000 ADA |
0.8662 USDC |
0.8337 USDC |
0.8386 USDC |
0.8409 USDC |
| 2025-10-03 |
0.8666 USDC |
126,123,434.4000 ADA |
0.8713 USDC |
0.8492 USDC |
0.8575 USDC |
0.8695 USDC |
| 2025-10-02 |
0.8577 USDC |
95,162,761.4000 ADA |
0.8513 USDC |
0.8367 USDC |
0.8546 USDC |
0.8677 USDC |
| 2025-10-01 |
0.8278 USDC |
91,247,858.6000 ADA |
0.8075 USDC |
0.7972 USDC |
0.8056 USDC |
0.8466 USDC |
| 2025-09-30 |
0.7957 USDC |
84,407,718.4000 ADA |
0.8064 USDC |
0.7782 USDC |
0.7855 USDC |
0.8038 USDC |
| 2025-09-29 |
0.8031 USDC |
70,647,547.4000 ADA |
0.8090 USDC |
0.7883 USDC |
0.7958 USDC |
0.8095 USDC |
| 2025-09-28 |
0.7785 USDC |
47,011,508.1000 ADA |
0.7815 USDC |
0.7651 USDC |
0.7695 USDC |
0.7961 USDC |
| 2025-09-27 |
0.7850 USDC |
37,869,803.1000 ADA |
0.7924 USDC |
0.7770 USDC |
0.7820 USDC |
0.7817 USDC |
| 2025-09-26 |
0.7761 USDC |
99,798,990.0000 ADA |
0.7642 USDC |
0.7581 USDC |
0.7674 USDC |
0.7895 USDC |
| 2025-09-25 |
0.7840 USDC |
171,154,755.7000 ADA |
0.8132 USDC |
0.7546 USDC |
0.7728 USDC |
0.7660 USDC |
| 2025-09-24 |
0.8133 USDC |
86,360,018.0000 ADA |
0.8063 USDC |
0.7902 USDC |
0.8119 USDC |
0.8138 USDC |
| 2025-09-23 |
0.8193 USDC |
104,231,887.1000 ADA |
0.8264 USDC |
0.8036 USDC |
0.8135 USDC |
0.8064 USDC |
| 2025-09-22 |
0.8327 USDC |
184,321,502.5000 ADA |
0.8848 USDC |
0.7856 USDC |
0.8205 USDC |
0.8253 USDC |
| 2025-09-21 |
0.8886 USDC |
54,344,927.7000 ADA |
0.8936 USDC |
0.8757 USDC |
0.8859 USDC |
0.8837 USDC |
| 2025-09-20 |
0.8962 USDC |
52,434,612.7000 ADA |
0.8909 USDC |
0.8877 USDC |
0.8946 USDC |
0.8945 USDC |
| 2025-09-19 |
0.9075 USDC |
123,816,664.7000 ADA |
0.9250 USDC |
0.8859 USDC |
0.8965 USDC |
0.8881 USDC |
| 2025-09-18 |
0.9194 USDC |
109,859,358.4000 ADA |
0.9142 USDC |
0.8999 USDC |
0.9108 USDC |
0.9256 USDC |
| 2025-09-17 |
0.8773 USDC |
111,422,139.8000 ADA |
0.8805 USDC |
0.8615 USDC |
0.8706 USDC |
0.9076 USDC |
| 2025-09-16 |
0.8681 USDC |
89,040,270.3000 ADA |
0.8636 USDC |
0.8532 USDC |
0.8614 USDC |
0.8822 USDC |
| 2025-09-15 |
0.8719 USDC |
131,677,140.9000 ADA |
0.8882 USDC |
0.8530 USDC |
0.8622 USDC |
0.8635 USDC |
| 2025-09-14 |
0.9034 USDC |
95,086,700.3000 ADA |
0.9300 USDC |
0.8794 USDC |
0.8892 USDC |
0.8959 USDC |
| 2025-09-13 |
0.9345 USDC |
151,119,033.6000 ADA |
0.9178 USDC |
0.9146 USDC |
0.9263 USDC |
0.9340 USDC |
| 2025-09-12 |
0.9012 USDC |
111,200,945.7000 ADA |
0.8943 USDC |
0.8827 USDC |
0.8908 USDC |
0.9165 USDC |
| 2025-09-11 |
0.8835 USDC |
117,916,326.8000 ADA |
0.8857 USDC |
0.8663 USDC |
0.8804 USDC |
0.8938 USDC |
| 2025-09-10 |
0.8811 USDC |
137,999,252.6000 ADA |
0.8653 USDC |
0.8595 USDC |
0.8670 USDC |
0.8840 USDC |
| 2025-09-09 |
0.8733 USDC |
165,514,191.0000 ADA |
0.8652 USDC |
0.8526 USDC |
0.8621 USDC |
0.8643 USDC |
| 2025-09-08 |
0.8541 USDC |
145,637,090.1000 ADA |
0.8349 USDC |
0.8299 USDC |
0.8354 USDC |
0.8642 USDC |
| 2025-09-07 |
0.8293 USDC |
57,496,447.1000 ADA |
0.8188 USDC |
0.8182 USDC |
0.8226 USDC |
0.8326 USDC |
| 2025-09-06 |
0.8240 USDC |
44,437,252.0000 ADA |
0.8305 USDC |
0.8144 USDC |
0.8208 USDC |
0.8192 USDC |
| 2025-09-05 |
0.8301 USDC |
142,190,653.1000 ADA |
0.8093 USDC |
0.8047 USDC |
0.8127 USDC |
0.8309 USDC |
| 2025-09-04 |
0.8182 USDC |
88,661,925.8000 ADA |
0.8369 USDC |
0.8029 USDC |
0.8078 USDC |
0.8100 USDC |
| 2025-09-03 |
0.8357 USDC |
68,175,229.9000 ADA |
0.8350 USDC |
0.8261 USDC |
0.8314 USDC |
0.8398 USDC |
| 2025-09-02 |
0.8160 USDC |
118,729,011.0000 ADA |
0.8016 USDC |
0.7670 USDC |
0.8051 USDC |
0.8347 USDC |
| 2025-09-01 |
0.8146 USDC |
127,835,515.8000 ADA |
0.8113 USDC |
0.7814 USDC |
0.7956 USDC |
0.7934 USDC |
| 2025-08-31 |
0.8266 USDC |
46,874,332.8000 ADA |
0.8224 USDC |
0.8168 USDC |
0.8245 USDC |
0.8242 USDC |
| 2025-08-30 |
0.8241 USDC |
64,135,731.6000 ADA |
0.8268 USDC |
0.8056 USDC |
0.8150 USDC |
0.8229 USDC |
| 2025-08-29 |
0.8300 USDC |
154,565,197.8000 ADA |
0.8577 USDC |
0.8101 USDC |
0.8210 USDC |
0.8239 USDC |
| 2025-08-28 |
0.8616 USDC |
94,225,482.1000 ADA |
0.8509 USDC |
0.8417 USDC |
0.8493 USDC |
0.8611 USDC |