Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-19 |
0.6276 USDC |
15,213,756.8000 ADA |
0.6274 USDC |
0.6190 USDC |
0.6235 USDC |
0.6285 USDC |
| 2025-04-18 |
0.6202 USDC |
14,810,791.4000 ADA |
0.6169 USDC |
0.6103 USDC |
0.6136 USDC |
0.6277 USDC |
| 2025-04-17 |
0.6203 USDC |
25,202,286.2000 ADA |
0.6106 USDC |
0.6088 USDC |
0.6131 USDC |
0.6224 USDC |
| 2025-04-16 |
0.6091 USDC |
29,762,781.8000 ADA |
0.6090 USDC |
0.5946 USDC |
0.6079 USDC |
0.6191 USDC |
| 2025-04-15 |
0.6303 USDC |
37,707,854.5000 ADA |
0.6352 USDC |
0.6081 USDC |
0.6110 USDC |
0.6109 USDC |
| 2025-04-14 |
0.6424 USDC |
33,639,577.7000 ADA |
0.6381 USDC |
0.6279 USDC |
0.6369 USDC |
0.6362 USDC |
| 2025-04-13 |
0.6470 USDC |
36,135,277.6000 ADA |
0.6597 USDC |
0.6299 USDC |
0.6383 USDC |
0.6369 USDC |
| 2025-04-12 |
0.6480 USDC |
32,093,391.7000 ADA |
0.6236 USDC |
0.6169 USDC |
0.6214 USDC |
0.6585 USDC |
| 2025-04-11 |
0.6261 USDC |
39,988,810.9000 ADA |
0.6090 USDC |
0.6057 USDC |
0.6127 USDC |
0.6282 USDC |
| 2025-04-10 |
0.6114 USDC |
38,127,074.6000 ADA |
0.6311 USDC |
0.5854 USDC |
0.5956 USDC |
0.6015 USDC |
| 2025-04-09 |
0.5934 USDC |
80,932,541.6000 ADA |
0.5579 USDC |
0.5360 USDC |
0.5561 USDC |
0.6351 USDC |
| 2025-04-08 |
0.5851 USDC |
56,521,596.3000 ADA |
0.5859 USDC |
0.5522 USDC |
0.5604 USDC |
0.5562 USDC |
| 2025-04-07 |
0.5601 USDC |
113,620,171.2000 ADA |
0.5733 USDC |
0.5105 USDC |
0.5295 USDC |
0.5872 USDC |
| 2025-04-06 |
0.6058 USDC |
42,307,297.2000 ADA |
0.6546 USDC |
0.5692 USDC |
0.5838 USDC |
0.5731 USDC |
| 2025-04-05 |
0.6547 USDC |
11,568,054.9000 ADA |
0.6600 USDC |
0.6448 USDC |
0.6493 USDC |
0.6486 USDC |
| 2025-04-04 |
0.6520 USDC |
34,389,459.6000 ADA |
0.6506 USDC |
0.6274 USDC |
0.6418 USDC |
0.6598 USDC |
| 2025-04-03 |
0.6361 USDC |
28,152,756.6000 ADA |
0.6398 USDC |
0.6128 USDC |
0.6292 USDC |
0.6508 USDC |
| 2025-04-02 |
0.6769 USDC |
41,202,083.8000 ADA |
0.6772 USDC |
0.6346 USDC |
0.6447 USDC |
0.6418 USDC |
| 2025-04-01 |
0.6772 USDC |
23,923,963.6000 ADA |
0.6615 USDC |
0.6577 USDC |
0.6632 USDC |
0.6793 USDC |
| 2025-03-31 |
0.6509 USDC |
28,638,367.7000 ADA |
0.6613 USDC |
0.6294 USDC |
0.6430 USDC |
0.6598 USDC |
| 2025-03-30 |
0.6716 USDC |
17,598,784.6000 ADA |
0.6727 USDC |
0.6511 USDC |
0.6657 USDC |
0.6656 USDC |
| 2025-03-29 |
0.6775 USDC |
20,793,949.2000 ADA |
0.7059 USDC |
0.6587 USDC |
0.6696 USDC |
0.6691 USDC |
| 2025-03-28 |
0.7069 USDC |
25,822,843.7000 ADA |
0.7380 USDC |
0.6876 USDC |
0.6973 USDC |
0.7049 USDC |
| 2025-03-27 |
0.7356 USDC |
19,126,110.3000 ADA |
0.7290 USDC |
0.7208 USDC |
0.7346 USDC |
0.7426 USDC |
| 2025-03-26 |
0.7497 USDC |
32,519,207.8000 ADA |
0.7449 USDC |
0.7197 USDC |
0.7251 USDC |
0.7245 USDC |
| 2025-03-25 |
0.7486 USDC |
37,126,821.6000 ADA |
0.7321 USDC |
0.7209 USDC |
0.7268 USDC |
0.7423 USDC |
| 2025-03-24 |
0.7283 USDC |
28,208,045.1000 ADA |
0.7107 USDC |
0.7056 USDC |
0.7105 USDC |
0.7326 USDC |
| 2025-03-23 |
0.7004 USDC |
25,909,298.5000 ADA |
0.7010 USDC |
0.6914 USDC |
0.7024 USDC |
0.7088 USDC |
| 2025-03-22 |
0.7074 USDC |
8,927,306.4000 ADA |
0.7046 USDC |
0.6997 USDC |
0.7043 USDC |
0.7032 USDC |
| 2025-03-21 |
0.7110 USDC |
17,677,812.0000 ADA |
0.7174 USDC |
0.7002 USDC |
0.7068 USDC |
0.7067 USDC |
| 2025-03-20 |
0.7312 USDC |
28,816,879.1000 ADA |
0.7439 USDC |
0.7117 USDC |
0.7211 USDC |
0.7184 USDC |
| 2025-03-19 |
0.7281 USDC |
34,901,207.6000 ADA |
0.7015 USDC |
0.7002 USDC |
0.7056 USDC |
0.7394 USDC |
| 2025-03-18 |
0.6972 USDC |
18,302,033.6000 ADA |
0.7177 USDC |
0.6816 USDC |
0.6897 USDC |
0.6918 USDC |
| 2025-03-17 |
0.7203 USDC |
21,770,410.2000 ADA |
0.7048 USDC |
0.7025 USDC |
0.7146 USDC |
0.7220 USDC |
| 2025-03-16 |
0.7146 USDC |
22,240,166.0000 ADA |
0.7469 USDC |
0.6941 USDC |
0.7014 USDC |
0.7014 USDC |
| 2025-03-15 |
0.7455 USDC |
20,865,430.1000 ADA |
0.7373 USDC |
0.7308 USDC |
0.7405 USDC |
0.7472 USDC |
| 2025-03-14 |
0.7272 USDC |
34,990,312.3000 ADA |
0.7028 USDC |
0.6963 USDC |
0.7067 USDC |
0.7432 USDC |
| 2025-03-13 |
0.7165 USDC |
42,683,302.0000 ADA |
0.7357 USDC |
0.6906 USDC |
0.6978 USDC |
0.7008 USDC |
| 2025-03-12 |
0.7341 USDC |
47,684,005.8000 ADA |
0.7241 USDC |
0.7110 USDC |
0.7186 USDC |
0.7306 USDC |
| 2025-03-11 |
0.7101 USDC |
71,174,063.6000 ADA |
0.6710 USDC |
0.6468 USDC |
0.6814 USDC |
0.7217 USDC |
| 2025-03-10 |
0.7102 USDC |
64,486,384.6000 ADA |
0.7216 USDC |
0.6579 USDC |
0.6865 USDC |
0.6806 USDC |
| 2025-03-09 |
0.7657 USDC |
40,497,493.7000 ADA |
0.8050 USDC |
0.7109 USDC |
0.7258 USDC |
0.7215 USDC |
| 2025-03-08 |
0.8157 USDC |
26,675,537.7000 ADA |
0.8179 USDC |
0.7929 USDC |
0.8078 USDC |
0.8098 USDC |
| 2025-03-07 |
0.8521 USDC |
92,456,432.7000 ADA |
0.9065 USDC |
0.8060 USDC |
0.8229 USDC |
0.8109 USDC |
| 2025-03-06 |
0.9348 USDC |
45,626,170.5000 ADA |
0.9742 USDC |
0.8857 USDC |
0.9004 USDC |
0.9130 USDC |
| 2025-03-05 |
0.9645 USDC |
57,998,898.9000 ADA |
0.9406 USDC |
0.9136 USDC |
0.9355 USDC |
0.9804 USDC |
| 2025-03-04 |
0.8523 USDC |
93,078,800.8000 ADA |
0.8572 USDC |
0.7570 USDC |
0.8014 USDC |
0.9404 USDC |
| 2025-03-03 |
0.9864 USDC |
123,605,871.2000 ADA |
1.1349 USDC |
0.8198 USDC |
0.8676 USDC |
0.8673 USDC |
| 2025-03-02 |
0.9529 USDC |
162,366,629.1000 ADA |
0.6591 USDC |
0.6447 USDC |
0.6561 USDC |
1.0717 USDC |
| 2025-03-01 |
0.6457 USDC |
10,054,908.3000 ADA |
0.6326 USDC |
0.6251 USDC |
0.6337 USDC |
0.6698 USDC |