Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-07 |
1.2109 USDC |
2,844,046.1000 ADA |
1.2577 USDC |
1.1593 USDC |
1.1820 USDC |
1.1809 USDC |
| 2021-04-06 |
1.2549 USDC |
4,932,702.4000 ADA |
1.2137 USDC |
1.1900 USDC |
1.2028 USDC |
1.2583 USDC |
| 2021-04-05 |
1.1969 USDC |
2,279,232.3000 ADA |
1.1832 USDC |
1.1634 USDC |
1.1708 USDC |
1.2096 USDC |
| 2021-04-04 |
1.1742 USDC |
1,177,140.8000 ADA |
1.1620 USDC |
1.1525 USDC |
1.1728 USDC |
1.1784 USDC |
| 2021-04-03 |
1.2064 USDC |
2,124,718.2000 ADA |
1.1895 USDC |
1.1600 USDC |
1.1762 USDC |
1.1703 USDC |
| 2021-04-02 |
1.2054 USDC |
1,395,960.2000 ADA |
1.1834 USDC |
1.1800 USDC |
1.1879 USDC |
1.1901 USDC |
| 2021-04-01 |
1.1911 USDC |
1,302,400.5000 ADA |
1.1933 USDC |
1.1710 USDC |
1.1880 USDC |
1.1859 USDC |
| 2021-03-31 |
1.1908 USDC |
1,945,334.6000 ADA |
1.2124 USDC |
1.1516 USDC |
1.1831 USDC |
1.1960 USDC |
| 2021-03-30 |
1.2184 USDC |
1,780,436.9000 ADA |
1.2032 USDC |
1.1880 USDC |
1.1973 USDC |
1.2130 USDC |
| 2021-03-29 |
1.2060 USDC |
1,036,062.4000 ADA |
1.1905 USDC |
1.1766 USDC |
1.1844 USDC |
1.1999 USDC |
| 2021-03-28 |
1.1879 USDC |
940,195.6000 ADA |
1.1789 USDC |
1.1679 USDC |
1.1791 USDC |
1.1888 USDC |
| 2021-03-27 |
1.1880 USDC |
1,413,473.2000 ADA |
1.2151 USDC |
1.1574 USDC |
1.1770 USDC |
1.1932 USDC |
| 2021-03-26 |
1.1983 USDC |
3,094,605.4000 ADA |
1.1011 USDC |
1.0977 USDC |
1.1175 USDC |
1.2104 USDC |
| 2021-03-25 |
1.0974 USDC |
4,246,330.7000 ADA |
1.0670 USDC |
1.0466 USDC |
1.0772 USDC |
1.0992 USDC |
| 2021-03-24 |
1.1092 USDC |
2,406,868.9000 ADA |
1.1141 USDC |
1.0300 USDC |
1.1149 USDC |
1.0710 USDC |
| 2021-03-23 |
1.1222 USDC |
3,603,932.2000 ADA |
1.1020 USDC |
1.0500 USDC |
1.1074 USDC |
1.1335 USDC |
| 2021-03-22 |
1.1491 USDC |
2,741,899.8000 ADA |
1.1866 USDC |
1.0594 USDC |
1.1210 USDC |
1.1124 USDC |
| 2021-03-21 |
1.1982 USDC |
1,532,957.2000 ADA |
1.1995 USDC |
1.1605 USDC |
1.1837 USDC |
1.1949 USDC |
| 2021-03-20 |
1.2560 USDC |
2,172,919.2000 ADA |
1.2961 USDC |
1.2100 USDC |
1.2247 USDC |
1.2209 USDC |
| 2021-03-19 |
1.2694 USDC |
11,551,612.0000 ADA |
1.2275 USDC |
1.1800 USDC |
1.2350 USDC |
1.3007 USDC |
| 2021-03-18 |
1.3636 USDC |
9,954,552.9000 ADA |
1.3802 USDC |
1.2295 USDC |
1.2804 USDC |
1.2394 USDC |
| 2021-03-17 |
1.2803 USDC |
8,807,294.6000 ADA |
1.2508 USDC |
1.2032 USDC |
1.2264 USDC |
1.3800 USDC |
| 2021-03-16 |
1.1841 USDC |
10,466,486.1000 ADA |
1.0300 USDC |
0.9951 USDC |
1.0289 USDC |
1.2381 USDC |
| 2021-03-15 |
1.0382 USDC |
2,227,216.5000 ADA |
1.0562 USDC |
0.9999 USDC |
1.0256 USDC |
1.0305 USDC |
| 2021-03-14 |
1.0797 USDC |
1,307,361.4000 ADA |
1.0992 USDC |
1.0560 USDC |
1.0731 USDC |
1.0569 USDC |
| 2021-03-13 |
1.0932 USDC |
5,192,640.6000 ADA |
1.0336 USDC |
0.9663 USDC |
1.0146 USDC |
1.1033 USDC |
| 2021-03-12 |
1.0696 USDC |
2,039,734.2000 ADA |
1.1267 USDC |
1.0250 USDC |
1.0449 USDC |
1.0378 USDC |
| 2021-03-11 |
1.1224 USDC |
1,094,854.8000 ADA |
1.1316 USDC |
1.1090 USDC |
1.1216 USDC |
1.1097 USDC |
| 2021-03-10 |
1.1679 USDC |
2,660,961.8000 ADA |
1.1987 USDC |
1.1119 USDC |
1.1519 USDC |
1.1305 USDC |
| 2021-03-09 |
1.1739 USDC |
3,636,726.8000 ADA |
1.1209 USDC |
1.1118 USDC |
1.1321 USDC |
1.1970 USDC |
| 2021-03-08 |
1.1327 USDC |
1,828,792.3000 ADA |
1.1318 USDC |
1.1054 USDC |
1.1140 USDC |
1.1123 USDC |
| 2021-03-07 |
1.1264 USDC |
1,323,889.5000 ADA |
1.1312 USDC |
1.1055 USDC |
1.1229 USDC |
1.1272 USDC |
| 2021-03-06 |
1.1168 USDC |
2,214,057.0000 ADA |
1.1655 USDC |
1.0808 USDC |
1.1079 USDC |
1.1355 USDC |
| 2021-03-05 |
1.1063 USDC |
6,008,732.4000 ADA |
1.1137 USDC |
1.0163 USDC |
1.0688 USDC |
1.1900 USDC |
| 2021-03-04 |
1.1426 USDC |
7,083,387.4000 ADA |
1.2125 USDC |
1.0670 USDC |
1.1096 USDC |
1.1061 USDC |
| 2021-03-03 |
1.2381 USDC |
2,566,635.9000 ADA |
1.2220 USDC |
1.2099 USDC |
1.2290 USDC |
1.2131 USDC |
| 2021-03-02 |
1.2237 USDC |
3,976,050.9000 ADA |
1.2989 USDC |
1.1758 USDC |
1.1995 USDC |
1.2233 USDC |
| 2021-03-01 |
1.2842 USDC |
5,770,731.4000 ADA |
1.3154 USDC |
1.2290 USDC |
1.2690 USDC |
1.2936 USDC |
| 2021-02-28 |
1.2495 USDC |
13,212,496.9000 ADA |
1.3190 USDC |
1.1560 USDC |
1.2145 USDC |
1.3039 USDC |