Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
0.8523 USDC |
93,078,800.8000 ADA |
0.8572 USDC |
0.7570 USDC |
0.8014 USDC |
0.9404 USDC |
| 2025-03-03 |
0.9864 USDC |
123,605,871.2000 ADA |
1.1349 USDC |
0.8198 USDC |
0.8676 USDC |
0.8673 USDC |
| 2025-03-02 |
0.9529 USDC |
162,366,629.1000 ADA |
0.6591 USDC |
0.6447 USDC |
0.6561 USDC |
1.0717 USDC |
| 2025-03-01 |
0.6457 USDC |
10,054,908.3000 ADA |
0.6326 USDC |
0.6251 USDC |
0.6337 USDC |
0.6698 USDC |
| 2025-02-28 |
0.6093 USDC |
24,592,269.6000 ADA |
0.6448 USDC |
0.5795 USDC |
0.5957 USDC |
0.6299 USDC |
| 2025-02-27 |
0.6640 USDC |
4,074,383.4000 ADA |
0.6467 USDC |
0.6405 USDC |
0.6509 USDC |
0.6746 USDC |
| 2025-02-26 |
0.6628 USDC |
19,966,928.6000 ADA |
0.6828 USDC |
0.6306 USDC |
0.6472 USDC |
0.6447 USDC |
| 2025-02-25 |
0.6610 USDC |
24,857,469.6000 ADA |
0.6813 USDC |
0.6298 USDC |
0.6539 USDC |
0.6904 USDC |
| 2025-02-24 |
0.7193 USDC |
20,262,835.5000 ADA |
0.7699 USDC |
0.6700 USDC |
0.6925 USDC |
0.6897 USDC |
| 2025-02-23 |
0.7722 USDC |
6,507,686.7000 ADA |
0.7734 USDC |
0.7598 USDC |
0.7664 USDC |
0.7646 USDC |
| 2025-02-22 |
0.7714 USDC |
8,193,607.5000 ADA |
0.7611 USDC |
0.7571 USDC |
0.7641 USDC |
0.7749 USDC |
| 2025-02-21 |
0.7888 USDC |
15,456,548.5000 ADA |
0.8039 USDC |
0.7500 USDC |
0.7587 USDC |
0.7592 USDC |
| 2025-02-20 |
0.7917 USDC |
12,460,021.2000 ADA |
0.7742 USDC |
0.7704 USDC |
0.7808 USDC |
0.8005 USDC |
| 2025-02-19 |
0.7598 USDC |
14,046,119.4000 ADA |
0.7538 USDC |
0.7327 USDC |
0.7439 USDC |
0.7600 USDC |
| 2025-02-18 |
0.7697 USDC |
17,724,387.7000 ADA |
0.8092 USDC |
0.7348 USDC |
0.7475 USDC |
0.7447 USDC |
| 2025-02-17 |
0.8040 USDC |
21,612,767.4000 ADA |
0.7716 USDC |
0.7705 USDC |
0.7873 USDC |
0.8048 USDC |
| 2025-02-16 |
0.7753 USDC |
7,122,882.1000 ADA |
0.7811 USDC |
0.7611 USDC |
0.7727 USDC |
0.7837 USDC |
| 2025-02-15 |
0.7937 USDC |
7,514,029.6000 ADA |
0.7997 USDC |
0.7750 USDC |
0.7820 USDC |
0.7792 USDC |
| 2025-02-14 |
0.8106 USDC |
15,709,435.7000 ADA |
0.8111 USDC |
0.7948 USDC |
0.8010 USDC |
0.8008 USDC |
| 2025-02-13 |
0.7919 USDC |
13,904,794.0000 ADA |
0.7992 USDC |
0.7698 USDC |
0.7824 USDC |
0.8184 USDC |
| 2025-02-12 |
0.7760 USDC |
27,565,352.6000 ADA |
0.7782 USDC |
0.7465 USDC |
0.7662 USDC |
0.7950 USDC |
| 2025-02-11 |
0.7823 USDC |
53,712,816.2000 ADA |
0.7122 USDC |
0.7104 USDC |
0.7428 USDC |
0.7839 USDC |
| 2025-02-10 |
0.6977 USDC |
23,176,919.8000 ADA |
0.6815 USDC |
0.6634 USDC |
0.6735 USDC |
0.7143 USDC |
| 2025-02-09 |
0.6875 USDC |
26,383,465.7000 ADA |
0.7006 USDC |
0.6506 USDC |
0.6772 USDC |
0.6740 USDC |
| 2025-02-08 |
0.6960 USDC |
21,774,111.5000 ADA |
0.7075 USDC |
0.6817 USDC |
0.6922 USDC |
0.6984 USDC |
| 2025-02-07 |
0.7229 USDC |
42,923,781.6000 ADA |
0.7053 USDC |
0.6904 USDC |
0.6992 USDC |
0.7077 USDC |
| 2025-02-06 |
0.7298 USDC |
38,723,767.7000 ADA |
0.7319 USDC |
0.6981 USDC |
0.7136 USDC |
0.7068 USDC |
| 2025-02-05 |
0.7507 USDC |
39,413,142.7000 ADA |
0.7443 USDC |
0.7255 USDC |
0.7369 USDC |
0.7341 USDC |
| 2025-02-04 |
0.7580 USDC |
68,364,915.2000 ADA |
0.8129 USDC |
0.7090 USDC |
0.7356 USDC |
0.7432 USDC |
| 2025-02-03 |
0.7034 USDC |
135,434,667.9000 ADA |
0.8049 USDC |
0.5039 USDC |
0.6381 USDC |
0.8201 USDC |
| 2025-02-02 |
0.8299 USDC |
61,240,451.2000 ADA |
0.8944 USDC |
0.7511 USDC |
0.7936 USDC |
0.7791 USDC |
| 2025-02-01 |
0.9274 USDC |
12,370,817.4000 ADA |
0.9419 USDC |
0.9030 USDC |
0.9143 USDC |
0.9099 USDC |
| 2025-01-31 |
0.9595 USDC |
18,066,324.8000 ADA |
0.9596 USDC |
0.9344 USDC |
0.9434 USDC |
0.9416 USDC |
| 2025-01-30 |
0.9658 USDC |
14,946,724.9000 ADA |
0.9406 USDC |
0.9364 USDC |
0.9508 USDC |
0.9657 USDC |
| 2025-01-29 |
0.9321 USDC |
20,919,420.2000 ADA |
0.9157 USDC |
0.9011 USDC |
0.9222 USDC |
0.9484 USDC |
| 2025-01-28 |
0.9439 USDC |
20,349,427.0000 ADA |
0.9343 USDC |
0.9028 USDC |
0.9180 USDC |
0.9165 USDC |
| 2025-01-27 |
0.9058 USDC |
36,901,314.6000 ADA |
0.9525 USDC |
0.8554 USDC |
0.8875 USDC |
0.9306 USDC |
| 2025-01-26 |
0.9889 USDC |
7,822,946.5000 ADA |
0.9766 USDC |
0.9740 USDC |
0.9786 USDC |
0.9840 USDC |
| 2025-01-25 |
0.9798 USDC |
10,013,211.6000 ADA |
0.9702 USDC |
0.9642 USDC |
0.9739 USDC |
0.9852 USDC |
| 2025-01-24 |
0.9912 USDC |
19,527,966.1000 ADA |
0.9869 USDC |
0.9635 USDC |
0.9717 USDC |
0.9708 USDC |
| 2025-01-23 |
0.9765 USDC |
27,578,619.1000 ADA |
0.9822 USDC |
0.9509 USDC |
0.9613 USDC |
0.9866 USDC |
| 2025-01-22 |
0.9969 USDC |
22,499,098.2000 ADA |
1.0059 USDC |
0.9758 USDC |
0.9846 USDC |
0.9805 USDC |
| 2025-01-21 |
0.9917 USDC |
37,307,138.8000 ADA |
1.0083 USDC |
0.9502 USDC |
0.9731 USDC |
1.0006 USDC |
| 2025-01-20 |
1.0327 USDC |
70,342,758.2000 ADA |
0.9914 USDC |
0.9594 USDC |
0.9906 USDC |
1.0173 USDC |
| 2025-01-19 |
1.0636 USDC |
57,910,024.0000 ADA |
1.1032 USDC |
1.0047 USDC |
1.0368 USDC |
1.0321 USDC |
| 2025-01-18 |
1.0771 USDC |
39,186,080.2000 ADA |
1.1337 USDC |
1.0384 USDC |
1.0663 USDC |
1.0987 USDC |
| 2025-01-17 |
1.1239 USDC |
36,539,340.7000 ADA |
1.0895 USDC |
1.0854 USDC |
1.1083 USDC |
1.1464 USDC |
| 2025-01-16 |
1.0874 USDC |
48,422,043.1000 ADA |
1.0757 USDC |
1.0264 USDC |
1.0443 USDC |
1.0829 USDC |
| 2025-01-15 |
1.0393 USDC |
40,237,840.3000 ADA |
0.9967 USDC |
0.9875 USDC |
1.0029 USDC |
1.0576 USDC |
| 2025-01-14 |
0.9735 USDC |
27,719,821.9000 ADA |
0.9441 USDC |
0.9378 USDC |
0.9476 USDC |
0.9973 USDC |