Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-01 |
1.0622 USDC |
1,276,273.6000 ADA |
1.0480 USDC |
1.0350 USDC |
1.0450 USDC |
1.0770 USDC |
| 2022-01-31 |
1.0306 USDC |
1,252,374.2000 ADA |
1.0370 USDC |
1.0080 USDC |
1.0190 USDC |
1.0530 USDC |
| 2022-01-30 |
1.0526 USDC |
821,550.4000 ADA |
1.0600 USDC |
1.0250 USDC |
1.0370 USDC |
1.0430 USDC |
| 2022-01-29 |
1.0613 USDC |
848,851.8000 ADA |
1.0460 USDC |
1.0400 USDC |
1.0490 USDC |
1.0620 USDC |
| 2022-01-28 |
1.0331 USDC |
1,696,214.2000 ADA |
1.0410 USDC |
1.0100 USDC |
1.0240 USDC |
1.0440 USDC |
| 2022-01-27 |
1.0401 USDC |
2,064,009.3000 ADA |
1.0750 USDC |
1.0050 USDC |
1.0300 USDC |
1.0380 USDC |
| 2022-01-26 |
1.0910 USDC |
4,209,209.9000 ADA |
1.0430 USDC |
1.0200 USDC |
1.0370 USDC |
1.0750 USDC |
| 2022-01-25 |
1.0354 USDC |
2,109,574.4000 ADA |
1.0670 USDC |
0.9920 USDC |
1.0150 USDC |
1.0430 USDC |
| 2022-01-24 |
1.0222 USDC |
7,999,138.8000 ADA |
1.1190 USDC |
0.9520 USDC |
0.9810 USDC |
1.0680 USDC |
| 2022-01-23 |
1.1057 USDC |
3,389,507.2000 ADA |
1.0720 USDC |
1.0520 USDC |
1.0700 USDC |
1.1200 USDC |
| 2022-01-22 |
1.0599 USDC |
10,117,248.0000 ADA |
1.1240 USDC |
0.9130 USDC |
1.0410 USDC |
1.0650 USDC |
| 2022-01-21 |
1.1972 USDC |
6,270,652.3000 ADA |
1.2580 USDC |
1.1010 USDC |
1.1460 USDC |
1.1370 USDC |
| 2022-01-20 |
1.3515 USDC |
4,116,937.3000 ADA |
1.3370 USDC |
1.2520 USDC |
1.2850 USDC |
1.2520 USDC |
| 2022-01-19 |
1.3996 USDC |
4,626,086.0000 ADA |
1.4590 USDC |
1.3270 USDC |
1.3490 USDC |
1.3510 USDC |
| 2022-01-18 |
1.5249 USDC |
3,591,429.6000 ADA |
1.6030 USDC |
1.4120 USDC |
1.4390 USDC |
1.4710 USDC |
| 2022-01-17 |
1.5072 USDC |
5,665,925.6000 ADA |
1.4120 USDC |
1.3880 USDC |
1.4050 USDC |
1.5690 USDC |
| 2022-01-16 |
1.3868 USDC |
3,262,949.5000 ADA |
1.2920 USDC |
1.2880 USDC |
1.3040 USDC |
1.4090 USDC |
| 2022-01-15 |
1.2862 USDC |
1,329,931.6000 ADA |
1.2920 USDC |
1.2530 USDC |
1.2690 USDC |
1.2940 USDC |
| 2022-01-14 |
1.2678 USDC |
1,991,523.1000 ADA |
1.2270 USDC |
1.2210 USDC |
1.2420 USDC |
1.2910 USDC |
| 2022-01-13 |
1.2835 USDC |
2,382,847.0000 ADA |
1.3120 USDC |
1.2280 USDC |
1.2420 USDC |
1.2280 USDC |
| 2022-01-12 |
1.2539 USDC |
2,212,540.3000 ADA |
1.1880 USDC |
1.1880 USDC |
1.2040 USDC |
1.3020 USDC |
| 2022-01-11 |
1.1645 USDC |
1,550,434.5000 ADA |
1.1250 USDC |
1.1220 USDC |
1.1370 USDC |
1.1830 USDC |
| 2022-01-10 |
1.1240 USDC |
2,559,611.4400 ADA |
1.1680 USDC |
1.0700 USDC |
1.1210 USDC |
1.1250 USDC |
| 2022-01-09 |
1.1774 USDC |
2,149,060.4000 ADA |
1.1820 USDC |
1.1470 USDC |
1.1620 USDC |
1.1780 USDC |
| 2022-01-08 |
1.1936 USDC |
2,732,439.7000 ADA |
1.2110 USDC |
1.1240 USDC |
1.1540 USDC |
1.2010 USDC |
| 2022-01-07 |
1.2287 USDC |
2,392,426.5000 ADA |
1.2840 USDC |
1.1890 USDC |
1.2120 USDC |
1.2110 USDC |
| 2022-01-06 |
1.2345 USDC |
3,056,256.6000 ADA |
1.2290 USDC |
1.1870 USDC |
1.2120 USDC |
1.2790 USDC |
| 2022-01-05 |
1.2830 USDC |
2,043,575.6000 ADA |
1.3100 USDC |
1.1930 USDC |
1.2480 USDC |
1.2380 USDC |
| 2022-01-04 |
1.3201 USDC |
1,953,708.9000 ADA |
1.3200 USDC |
1.2940 USDC |
1.3100 USDC |
1.3150 USDC |
| 2022-01-03 |
1.3434 USDC |
1,635,361.2000 ADA |
1.3770 USDC |
1.3100 USDC |
1.3280 USDC |
1.3200 USDC |
| 2022-01-02 |
1.3658 USDC |
1,432,884.1000 ADA |
1.3800 USDC |
1.3430 USDC |
1.3550 USDC |
1.3790 USDC |
| 2022-01-01 |
1.3345 USDC |
1,468,994.9000 ADA |
1.3090 USDC |
1.3060 USDC |
1.3240 USDC |
1.3700 USDC |
| 2021-12-31 |
1.3375 USDC |
1,743,246.5000 ADA |
1.3570 USDC |
1.2820 USDC |
1.3050 USDC |
1.3090 USDC |
| 2021-12-30 |
1.3412 USDC |
1,904,447.0000 ADA |
1.3360 USDC |
1.2980 USDC |
1.3160 USDC |
1.3490 USDC |
| 2021-12-29 |
1.3886 USDC |
2,044,550.7000 ADA |
1.4000 USDC |
1.3280 USDC |
1.3610 USDC |
1.3340 USDC |
| 2021-12-28 |
1.4733 USDC |
4,978,374.1000 ADA |
1.5170 USDC |
1.3740 USDC |
1.4090 USDC |
1.4160 USDC |
| 2021-12-27 |
1.5388 USDC |
2,785,581.3000 ADA |
1.4580 USDC |
1.4510 USDC |
1.4600 USDC |
1.5320 USDC |
| 2021-12-26 |
1.4427 USDC |
1,690,359.9000 ADA |
1.4530 USDC |
1.4100 USDC |
1.4260 USDC |
1.4580 USDC |
| 2021-12-25 |
1.4278 USDC |
1,486,104.7000 ADA |
1.3880 USDC |
1.3820 USDC |
1.4100 USDC |
1.4500 USDC |
| 2021-12-24 |
1.4414 USDC |
1,480,617.2000 ADA |
1.4740 USDC |
1.3830 USDC |
1.3990 USDC |
1.3990 USDC |
| 2021-12-23 |
1.3958 USDC |
2,827,612.4000 ADA |
1.3300 USDC |
1.3060 USDC |
1.3300 USDC |
1.4760 USDC |
| 2021-12-22 |
1.3302 USDC |
2,923,185.3000 ADA |
1.2810 USDC |
1.2770 USDC |
1.2850 USDC |
1.3290 USDC |
| 2021-12-21 |
1.2611 USDC |
1,902,844.8000 ADA |
1.2390 USDC |
1.2280 USDC |
1.2370 USDC |
1.2830 USDC |
| 2021-12-20 |
1.2252 USDC |
1,958,386.2000 ADA |
1.2430 USDC |
1.2020 USDC |
1.2170 USDC |
1.2400 USDC |
| 2021-12-19 |
1.2803 USDC |
1,249,278.6000 ADA |
1.2420 USDC |
1.2410 USDC |
1.2500 USDC |
1.2640 USDC |
| 2021-12-18 |
1.2375 USDC |
654,021.8000 ADA |
1.2190 USDC |
1.1990 USDC |
1.2170 USDC |
1.2440 USDC |
| 2021-12-17 |
1.2217 USDC |
3,434,666.4000 ADA |
1.2390 USDC |
1.1830 USDC |
1.2190 USDC |
1.2230 USDC |
| 2021-12-16 |
1.2900 USDC |
1,383,111.9000 ADA |
1.3130 USDC |
1.2380 USDC |
1.2550 USDC |
1.2410 USDC |
| 2021-12-15 |
1.2682 USDC |
1,919,622.5000 ADA |
1.2660 USDC |
1.2070 USDC |
1.2150 USDC |
1.3050 USDC |
| 2021-12-14 |
1.2388 USDC |
2,433,119.3000 ADA |
1.2250 USDC |
1.1980 USDC |
1.2180 USDC |
1.2630 USDC |