Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-13 |
1.2544 USDC |
2,099,033.8000 ADA |
1.3470 USDC |
1.2000 USDC |
1.2270 USDC |
1.2380 USDC |
| 2021-12-12 |
1.3544 USDC |
1,543,978.3000 ADA |
1.3540 USDC |
1.3210 USDC |
1.3410 USDC |
1.3540 USDC |
| 2021-12-11 |
1.2773 USDC |
2,175,807.8000 ADA |
1.2120 USDC |
1.1870 USDC |
1.2300 USDC |
1.3440 USDC |
| 2021-12-10 |
1.2790 USDC |
1,299,339.6000 ADA |
1.2930 USDC |
1.2340 USDC |
1.2400 USDC |
1.2390 USDC |
| 2021-12-09 |
1.3409 USDC |
2,183,169.3000 ADA |
1.3970 USDC |
1.2910 USDC |
1.3080 USDC |
1.3070 USDC |
| 2021-12-08 |
1.3820 USDC |
1,343,310.6000 ADA |
1.3800 USDC |
1.3410 USDC |
1.3640 USDC |
1.3900 USDC |
| 2021-12-07 |
1.4434 USDC |
2,033,782.8000 ADA |
1.4200 USDC |
1.3660 USDC |
1.3850 USDC |
1.3830 USDC |
| 2021-12-06 |
1.3382 USDC |
2,836,570.9000 ADA |
1.3800 USDC |
1.2580 USDC |
1.3020 USDC |
1.4400 USDC |
| 2021-12-05 |
1.3620 USDC |
2,182,926.9000 ADA |
1.4210 USDC |
1.2860 USDC |
1.3340 USDC |
1.3780 USDC |
| 2021-12-04 |
1.3473 USDC |
6,819,729.3700 ADA |
1.5580 USDC |
1.1950 USDC |
1.3530 USDC |
1.4340 USDC |
| 2021-12-03 |
1.6253 USDC |
1,605,515.8000 ADA |
1.7230 USDC |
1.5170 USDC |
1.5710 USDC |
1.5670 USDC |
| 2021-12-02 |
1.6710 USDC |
2,597,340.6000 ADA |
1.5470 USDC |
1.5190 USDC |
1.5430 USDC |
1.7220 USDC |
| 2021-12-01 |
1.5780 USDC |
1,884,057.6000 ADA |
1.5560 USDC |
1.5330 USDC |
1.5470 USDC |
1.5460 USDC |
| 2021-11-30 |
1.5833 USDC |
1,121,015.2000 ADA |
1.6030 USDC |
1.5450 USDC |
1.5640 USDC |
1.5560 USDC |
| 2021-11-29 |
1.5943 USDC |
4,167,000.2000 ADA |
1.5940 USDC |
1.5590 USDC |
1.5720 USDC |
1.6120 USDC |
| 2021-11-28 |
1.5061 USDC |
2,969,885.7200 ADA |
1.5440 USDC |
1.4170 USDC |
1.4800 USDC |
1.5840 USDC |
| 2021-11-27 |
1.5594 USDC |
1,072,456.5000 ADA |
1.5350 USDC |
1.5330 USDC |
1.5460 USDC |
1.5420 USDC |
| 2021-11-26 |
1.5544 USDC |
4,774,792.7900 ADA |
1.6770 USDC |
1.4980 USDC |
1.5410 USDC |
1.5340 USDC |
| 2021-11-25 |
1.6835 USDC |
4,065,230.9000 ADA |
1.6650 USDC |
1.6200 USDC |
1.6390 USDC |
1.6740 USDC |
| 2021-11-24 |
1.6668 USDC |
3,779,326.6000 ADA |
1.7510 USDC |
1.5880 USDC |
1.6250 USDC |
1.6500 USDC |
| 2021-11-23 |
1.7796 USDC |
1,142,566.8000 ADA |
1.7780 USDC |
1.7400 USDC |
1.7610 USDC |
1.7500 USDC |
| 2021-11-22 |
1.7942 USDC |
1,151,314.0000 ADA |
1.8370 USDC |
1.7580 USDC |
1.7780 USDC |
1.7810 USDC |
| 2021-11-21 |
1.8770 USDC |
636,405.8000 ADA |
1.9230 USDC |
1.8520 USDC |
1.8660 USDC |
1.8610 USDC |
| 2021-11-20 |
1.8995 USDC |
1,078,814.3000 ADA |
1.8640 USDC |
1.8600 USDC |
1.8710 USDC |
1.9180 USDC |
| 2021-11-19 |
1.8272 USDC |
1,357,868.4000 ADA |
1.7860 USDC |
1.7540 USDC |
1.7720 USDC |
1.8580 USDC |
| 2021-11-18 |
1.8047 USDC |
2,956,726.5000 ADA |
1.8780 USDC |
1.6930 USDC |
1.7840 USDC |
1.7870 USDC |
| 2021-11-17 |
1.8504 USDC |
2,084,326.6000 ADA |
1.8750 USDC |
1.7970 USDC |
1.8370 USDC |
1.8720 USDC |
| 2021-11-16 |
1.9185 USDC |
9,030,596.2400 ADA |
2.0170 USDC |
1.7660 USDC |
1.9000 USDC |
1.8920 USDC |
| 2021-11-15 |
2.0562 USDC |
2,549,543.2000 ADA |
2.0410 USDC |
2.0120 USDC |
2.0260 USDC |
2.0250 USDC |
| 2021-11-14 |
2.0325 USDC |
1,325,258.4000 ADA |
2.0500 USDC |
2.0100 USDC |
2.0270 USDC |
2.0320 USDC |
| 2021-11-13 |
2.0514 USDC |
1,834,789.5000 ADA |
2.0540 USDC |
2.0220 USDC |
2.0350 USDC |
2.0550 USDC |
| 2021-11-12 |
2.0387 USDC |
4,628,521.7000 ADA |
2.0810 USDC |
1.9920 USDC |
2.0230 USDC |
2.0460 USDC |
| 2021-11-11 |
2.1008 USDC |
3,106,910.9000 ADA |
2.0960 USDC |
2.0600 USDC |
2.0910 USDC |
2.0830 USDC |
| 2021-11-10 |
2.1826 USDC |
8,294,228.6000 ADA |
2.2690 USDC |
1.9340 USDC |
2.1170 USDC |
2.0810 USDC |
| 2021-11-09 |
2.2681 USDC |
12,054,300.6000 ADA |
2.1280 USDC |
2.1060 USDC |
2.1440 USDC |
2.2720 USDC |
| 2021-11-08 |
2.0681 USDC |
2,290,786.4000 ADA |
2.0240 USDC |
2.0100 USDC |
2.0320 USDC |
2.1290 USDC |
| 2021-11-07 |
2.0052 USDC |
1,075,114.3000 ADA |
2.0050 USDC |
1.9770 USDC |
1.9880 USDC |
2.0210 USDC |
| 2021-11-06 |
1.9881 USDC |
1,798,537.8000 ADA |
1.9840 USDC |
1.9430 USDC |
1.9700 USDC |
2.0050 USDC |