Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-27 |
1.6941 USDC |
4,970,212.6600 ADA |
1.7750 USDC |
1.6083 USDC |
1.6724 USDC |
1.6635 USDC |
| 2021-05-26 |
1.7257 USDC |
7,930,534.5600 ADA |
1.5595 USDC |
1.5538 USDC |
1.6105 USDC |
1.7452 USDC |
| 2021-05-25 |
1.5332 USDC |
8,166,167.4600 ADA |
1.5359 USDC |
1.4372 USDC |
1.4902 USDC |
1.5205 USDC |
| 2021-05-24 |
1.4586 USDC |
14,117,535.3100 ADA |
1.3222 USDC |
1.2600 USDC |
1.3252 USDC |
1.5238 USDC |
| 2021-05-23 |
1.2280 USDC |
16,265,707.6900 ADA |
1.4654 USDC |
1.0500 USDC |
1.1754 USDC |
1.3453 USDC |
| 2021-05-22 |
1.4903 USDC |
6,506,955.6300 ADA |
1.5527 USDC |
1.3680 USDC |
1.4411 USDC |
1.4757 USDC |
| 2021-05-21 |
1.6091 USDC |
13,387,841.8900 ADA |
1.8000 USDC |
1.3100 USDC |
1.5228 USDC |
1.5280 USDC |
| 2021-05-20 |
1.6953 USDC |
12,993,462.7900 ADA |
1.4700 USDC |
1.2978 USDC |
1.4850 USDC |
1.8190 USDC |
| 2021-05-19 |
1.5775 USDC |
27,785,807.8400 ADA |
2.0009 USDC |
1.0100 USDC |
1.5400 USDC |
1.5885 USDC |
| 2021-05-18 |
2.0492 USDC |
5,013,485.8500 ADA |
2.0345 USDC |
1.9742 USDC |
2.0178 USDC |
2.0009 USDC |
| 2021-05-17 |
2.0936 USDC |
11,449,706.5900 ADA |
2.2997 USDC |
1.9100 USDC |
2.0500 USDC |
2.0200 USDC |
| 2021-05-16 |
2.2380 USDC |
8,987,825.2600 ADA |
2.1756 USDC |
2.0000 USDC |
2.1237 USDC |
2.2071 USDC |
| 2021-05-15 |
2.1959 USDC |
11,381,194.3300 ADA |
2.0068 USDC |
1.9638 USDC |
2.0369 USDC |
2.2109 USDC |
| 2021-05-14 |
1.9259 USDC |
6,075,782.4500 ADA |
1.9319 USDC |
1.8137 USDC |
1.8731 USDC |
2.0015 USDC |
| 2021-05-13 |
1.8013 USDC |
14,762,722.7200 ADA |
1.5609 USDC |
1.4835 USDC |
1.6489 USDC |
1.9139 USDC |
| 2021-05-12 |
1.7482 USDC |
3,257,030.7500 ADA |
1.7654 USDC |
1.6599 USDC |
1.7113 USDC |
1.7518 USDC |
| 2021-05-11 |
1.7124 USDC |
2,884,364.5800 ADA |
1.6390 USDC |
1.5974 USDC |
1.6347 USDC |
1.7388 USDC |
| 2021-05-10 |
1.6839 USDC |
6,750,411.5300 ADA |
1.7673 USDC |
1.4442 USDC |
1.6822 USDC |
1.6714 USDC |
| 2021-05-09 |
1.7531 USDC |
5,439,520.2800 ADA |
1.6206 USDC |
1.5746 USDC |
1.6149 USDC |
1.7814 USDC |
| 2021-05-08 |
1.6099 USDC |
1,518,559.6300 ADA |
1.6544 USDC |
1.5633 USDC |
1.6012 USDC |
1.6207 USDC |
| 2021-05-07 |
1.6556 USDC |
4,572,696.1700 ADA |
1.6503 USDC |
1.5281 USDC |
1.5845 USDC |
1.6004 USDC |
| 2021-05-06 |
1.5925 USDC |
7,480,101.5700 ADA |
1.4803 USDC |
1.4307 USDC |
1.4657 USDC |
1.6546 USDC |
| 2021-05-05 |
1.3974 USDC |
3,512,048.3100 ADA |
1.2692 USDC |
1.2602 USDC |
1.3071 USDC |
1.4543 USDC |
| 2021-05-04 |
1.3050 USDC |
2,740,908.8900 ADA |
1.3617 USDC |
1.2580 USDC |
1.2869 USDC |
1.2886 USDC |
| 2021-05-03 |
1.3552 USDC |
2,978,899.2200 ADA |
1.3264 USDC |
1.3211 USDC |
1.3436 USDC |
1.3582 USDC |
| 2021-05-02 |
1.3251 USDC |
1,548,827.8500 ADA |
1.3536 USDC |
1.2920 USDC |
1.3129 USDC |
1.3257 USDC |
| 2021-05-01 |
1.3447 USDC |
1,534,095.9400 ADA |
1.3528 USDC |
1.3154 USDC |
1.3356 USDC |
1.3529 USDC |
| 2021-04-30 |
1.3391 USDC |
1,818,783.3600 ADA |
1.3061 USDC |
1.2877 USDC |
1.3069 USDC |
1.3426 USDC |
| 2021-04-29 |
1.3419 USDC |
4,886,945.9500 ADA |
1.3397 USDC |
1.2667 USDC |
1.3084 USDC |
1.3121 USDC |
| 2021-04-28 |
1.2984 USDC |
3,581,526.2500 ADA |
1.3056 USDC |
1.2262 USDC |
1.2726 USDC |
1.3274 USDC |
| 2021-04-27 |
1.2908 USDC |
3,269,817.6000 ADA |
1.2373 USDC |
1.2253 USDC |
1.2474 USDC |
1.2968 USDC |
| 2021-04-26 |
1.2001 USDC |
3,491,403.1100 ADA |
1.0932 USDC |
1.0806 USDC |
1.1406 USDC |
1.2333 USDC |
| 2021-04-25 |
1.0894 USDC |
2,134,703.9100 ADA |
1.1031 USDC |
1.0200 USDC |
1.0813 USDC |
1.0756 USDC |
| 2021-04-24 |
1.1341 USDC |
2,702,297.1000 ADA |
1.1582 USDC |
1.0910 USDC |
1.1295 USDC |
1.1177 USDC |
| 2021-04-23 |
1.0627 USDC |
7,513,010.8000 ADA |
1.1439 USDC |
0.9200 USDC |
1.0400 USDC |
1.1512 USDC |
| 2021-04-22 |
1.1915 USDC |
6,272,149.7000 ADA |
1.2054 USDC |
1.1100 USDC |
1.1731 USDC |
1.1609 USDC |
| 2021-04-21 |
1.2484 USDC |
3,634,370.7000 ADA |
1.2671 USDC |
1.2025 USDC |
1.2380 USDC |
1.2101 USDC |
| 2021-04-20 |
1.1934 USDC |
4,785,338.1000 ADA |
1.1993 USDC |
1.1000 USDC |
1.1598 USDC |
1.2599 USDC |
| 2021-04-19 |
1.2482 USDC |
3,967,916.6000 ADA |
1.2806 USDC |
1.1708 USDC |
1.2163 USDC |
1.2075 USDC |
| 2021-04-18 |
1.2082 USDC |
8,606,902.4000 ADA |
1.3696 USDC |
1.0645 USDC |
1.2013 USDC |
1.2810 USDC |
| 2021-04-17 |
1.4237 USDC |
2,957,287.3000 ADA |
1.4144 USDC |
1.3574 USDC |
1.3916 USDC |
1.3867 USDC |
| 2021-04-16 |
1.4235 USDC |
5,323,598.2000 ADA |
1.4817 USDC |
1.3347 USDC |
1.3958 USDC |
1.4105 USDC |
| 2021-04-15 |
1.4592 USDC |
2,831,933.6000 ADA |
1.4586 USDC |
1.4104 USDC |
1.4345 USDC |
1.4680 USDC |
| 2021-04-14 |
1.4565 USDC |
7,929,198.3000 ADA |
1.4191 USDC |
1.3510 USDC |
1.4180 USDC |
1.4614 USDC |
| 2021-04-13 |
1.3706 USDC |
4,039,401.1000 ADA |
1.3140 USDC |
1.2822 USDC |
1.3072 USDC |
1.4222 USDC |
| 2021-04-12 |
1.3036 USDC |
3,961,878.1000 ADA |
1.2645 USDC |
1.2631 USDC |
1.2850 USDC |
1.3130 USDC |
| 2021-04-11 |
1.2456 USDC |
2,968,018.1000 ADA |
1.2192 USDC |
1.1850 USDC |
1.2114 USDC |
1.2628 USDC |
| 2021-04-10 |
1.2211 USDC |
1,684,357.6000 ADA |
1.1991 USDC |
1.1938 USDC |
1.2000 USDC |
1.2164 USDC |
| 2021-04-09 |
1.2088 USDC |
890,823.1000 ADA |
1.2170 USDC |
1.1912 USDC |
1.2042 USDC |
1.2012 USDC |
| 2021-04-08 |
1.2010 USDC |
1,545,339.7000 ADA |
1.1719 USDC |
1.1692 USDC |
1.1881 USDC |
1.2136 USDC |