Identifier on Binance: ADAUSDC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-09-21 |
0.3552 USDC |
5,416,462.0000 ADA |
0.3521 USDC |
0.3506 USDC |
0.3521 USDC |
0.3579 USDC |
2024-09-20 |
0.3554 USDC |
13,671,585.4000 ADA |
0.3511 USDC |
0.3490 USDC |
0.3515 USDC |
0.3530 USDC |
2024-09-19 |
0.3507 USDC |
15,657,085.1000 ADA |
0.3444 USDC |
0.3444 USDC |
0.3479 USDC |
0.3514 USDC |
2024-09-18 |
0.3335 USDC |
14,959,327.1000 ADA |
0.3337 USDC |
0.3271 USDC |
0.3307 USDC |
0.3374 USDC |
2024-09-17 |
0.3350 USDC |
12,279,499.3000 ADA |
0.3303 USDC |
0.3285 USDC |
0.3305 USDC |
0.3329 USDC |
2024-09-16 |
0.3316 USDC |
12,592,826.5000 ADA |
0.3385 USDC |
0.3264 USDC |
0.3296 USDC |
0.3307 USDC |
2024-09-15 |
0.3467 USDC |
8,030,938.6000 ADA |
0.3541 USDC |
0.3343 USDC |
0.3391 USDC |
0.3386 USDC |
2024-09-14 |
0.3564 USDC |
6,262,816.5000 ADA |
0.3610 USDC |
0.3513 USDC |
0.3535 USDC |
0.3544 USDC |
2024-09-13 |
0.3576 USDC |
11,590,384.1000 ADA |
0.3563 USDC |
0.3503 USDC |
0.3536 USDC |
0.3616 USDC |
2024-09-12 |
0.3565 USDC |
11,050,704.6000 ADA |
0.3532 USDC |
0.3521 USDC |
0.3539 USDC |
0.3552 USDC |
2024-09-11 |
0.3399 USDC |
16,902,477.0000 ADA |
0.3431 USDC |
0.3300 USDC |
0.3330 USDC |
0.3557 USDC |
2024-09-10 |
0.3422 USDC |
10,037,136.6000 ADA |
0.3435 USDC |
0.3376 USDC |
0.3401 USDC |
0.3432 USDC |
2024-09-09 |
0.3426 USDC |
14,788,232.0000 ADA |
0.3389 USDC |
0.3376 USDC |
0.3411 USDC |
0.3440 USDC |
2024-09-08 |
0.3346 USDC |
9,344,776.1000 ADA |
0.3253 USDC |
0.3238 USDC |
0.3266 USDC |
0.3372 USDC |
2024-09-07 |
0.3230 USDC |
11,371,480.5000 ADA |
0.3148 USDC |
0.3145 USDC |
0.3162 USDC |
0.3230 USDC |
2024-09-06 |
0.3181 USDC |
26,579,100.2000 ADA |
0.3250 USDC |
0.3033 USDC |
0.3131 USDC |
0.3144 USDC |
2024-09-05 |
0.3273 USDC |
20,412,580.8000 ADA |
0.3231 USDC |
0.3194 USDC |
0.3218 USDC |
0.3223 USDC |
2024-09-04 |
0.3191 USDC |
20,787,382.4000 ADA |
0.3185 USDC |
0.3050 USDC |
0.3157 USDC |
0.3242 USDC |
2024-09-03 |
0.3265 USDC |
14,235,989.9000 ADA |
0.3362 USDC |
0.3195 USDC |
0.3211 USDC |
0.3203 USDC |
2024-09-02 |
0.3312 USDC |
12,501,925.5000 ADA |
0.3312 USDC |
0.3250 USDC |
0.3305 USDC |
0.3364 USDC |
2024-09-01 |
0.3397 USDC |
6,058,525.2000 ADA |
0.3449 USDC |
0.3341 USDC |
0.3374 USDC |
0.3357 USDC |
2024-08-31 |
0.3474 USDC |
2,704,147.2000 ADA |
0.3468 USDC |
0.3448 USDC |
0.3455 USDC |
0.3449 USDC |
2024-08-30 |
0.3501 USDC |
12,102,506.2000 ADA |
0.3578 USDC |
0.3372 USDC |
0.3429 USDC |
0.3477 USDC |
2024-08-29 |
0.3586 USDC |
10,964,095.0000 ADA |
0.3501 USDC |
0.3492 USDC |
0.3518 USDC |
0.3554 USDC |
2024-08-28 |
0.3514 USDC |
13,942,543.4000 ADA |
0.3504 USDC |
0.3400 USDC |
0.3501 USDC |
0.3515 USDC |
2024-08-27 |
0.3624 USDC |
11,967,414.7000 ADA |
0.3664 USDC |
0.3420 USDC |
0.3496 USDC |
0.3489 USDC |
2024-08-26 |
0.3748 USDC |
11,832,689.1000 ADA |
0.3851 USDC |
0.3661 USDC |
0.3691 USDC |
0.3667 USDC |
2024-08-25 |
0.3851 USDC |
10,754,597.2000 ADA |
0.3937 USDC |
0.3777 USDC |
0.3823 USDC |
0.3876 USDC |
2024-08-24 |
0.3944 USDC |
9,060,167.6000 ADA |
0.3913 USDC |
0.3880 USDC |
0.3895 USDC |
0.3929 USDC |
2024-08-23 |
0.3818 USDC |
10,965,510.4000 ADA |
0.3764 USDC |
0.3735 USDC |
0.3759 USDC |
0.3910 USDC |
2024-08-22 |
0.3706 USDC |
7,185,826.4000 ADA |
0.3690 USDC |
0.3645 USDC |
0.3663 USDC |
0.3770 USDC |
2024-08-21 |
0.3660 USDC |
25,126,719.8000 ADA |
0.3436 USDC |
0.3424 USDC |
0.3445 USDC |
0.3683 USDC |
2024-08-20 |
0.3427 USDC |
9,676,139.3000 ADA |
0.3368 USDC |
0.3354 USDC |
0.3411 USDC |
0.3446 USDC |
2024-08-19 |
0.3331 USDC |
8,159,882.6000 ADA |
0.3342 USDC |
0.3280 USDC |
0.3306 USDC |
0.3358 USDC |
2024-08-18 |
0.3375 USDC |
4,729,180.7000 ADA |
0.3374 USDC |
0.3329 USDC |
0.3345 USDC |
0.3385 USDC |
2024-08-17 |
0.3324 USDC |
6,106,126.6000 ADA |
0.3302 USDC |
0.3276 USDC |
0.3294 USDC |
0.3357 USDC |
2024-08-16 |
0.3312 USDC |
12,760,339.7000 ADA |
0.3244 USDC |
0.3204 USDC |
0.3244 USDC |
0.3300 USDC |
2024-08-15 |
0.3323 USDC |
10,672,283.7000 ADA |
0.3354 USDC |
0.3206 USDC |
0.3236 USDC |
0.3247 USDC |
2024-08-14 |
0.3382 USDC |
10,079,518.3000 ADA |
0.3401 USDC |
0.3309 USDC |
0.3343 USDC |
0.3343 USDC |
2024-08-13 |
0.3383 USDC |
10,914,724.5000 ADA |
0.3390 USDC |
0.3308 USDC |
0.3344 USDC |
0.3407 USDC |
2024-08-12 |
0.3370 USDC |
19,834,420.4000 ADA |
0.3277 USDC |
0.3265 USDC |
0.3316 USDC |
0.3349 USDC |
2024-08-11 |
0.3413 USDC |
7,835,683.7000 ADA |
0.3457 USDC |
0.3271 USDC |
0.3294 USDC |
0.3290 USDC |
2024-08-10 |
0.3472 USDC |
5,774,068.4000 ADA |
0.3487 USDC |
0.3444 USDC |
0.3463 USDC |
0.3461 USDC |
2024-08-09 |
0.3460 USDC |
11,745,548.8000 ADA |
0.3515 USDC |
0.3366 USDC |
0.3429 USDC |
0.3481 USDC |
2024-08-08 |
0.3369 USDC |
17,998,305.1000 ADA |
0.3240 USDC |
0.3188 USDC |
0.3260 USDC |
0.3518 USDC |
2024-08-07 |
0.3288 USDC |
24,389,438.2000 ADA |
0.3312 USDC |
0.3162 USDC |
0.3210 USDC |
0.3258 USDC |
2024-08-06 |
0.3284 USDC |
34,664,521.9000 ADA |
0.3120 USDC |
0.3116 USDC |
0.3255 USDC |
0.3357 USDC |
2024-08-05 |
0.3101 USDC |
63,570,576.9000 ADA |
0.3441 USDC |
0.2737 USDC |
0.2961 USDC |
0.3172 USDC |
2024-08-04 |
0.3502 USDC |
17,927,689.1000 ADA |
0.3640 USDC |
0.3329 USDC |
0.3436 USDC |
0.3467 USDC |
2024-08-03 |
0.3591 USDC |
22,445,665.9000 ADA |
0.3629 USDC |
0.3485 USDC |
0.3537 USDC |
0.3643 USDC |