Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
0.8541 USDC |
145,637,090.1000 ADA |
0.8349 USDC |
0.8299 USDC |
0.8354 USDC |
0.8642 USDC |
| 2025-09-07 |
0.8293 USDC |
57,496,447.1000 ADA |
0.8188 USDC |
0.8182 USDC |
0.8226 USDC |
0.8326 USDC |
| 2025-09-06 |
0.8240 USDC |
44,437,252.0000 ADA |
0.8305 USDC |
0.8144 USDC |
0.8208 USDC |
0.8192 USDC |
| 2025-09-05 |
0.8301 USDC |
142,190,653.1000 ADA |
0.8093 USDC |
0.8047 USDC |
0.8127 USDC |
0.8309 USDC |
| 2025-09-04 |
0.8182 USDC |
88,661,925.8000 ADA |
0.8369 USDC |
0.8029 USDC |
0.8078 USDC |
0.8100 USDC |
| 2025-09-03 |
0.8357 USDC |
68,175,229.9000 ADA |
0.8350 USDC |
0.8261 USDC |
0.8314 USDC |
0.8398 USDC |
| 2025-09-02 |
0.8160 USDC |
118,729,011.0000 ADA |
0.8016 USDC |
0.7670 USDC |
0.8051 USDC |
0.8347 USDC |
| 2025-09-01 |
0.8146 USDC |
127,835,515.8000 ADA |
0.8113 USDC |
0.7814 USDC |
0.7956 USDC |
0.7934 USDC |
| 2025-08-31 |
0.8266 USDC |
46,874,332.8000 ADA |
0.8224 USDC |
0.8168 USDC |
0.8245 USDC |
0.8242 USDC |
| 2025-08-30 |
0.8241 USDC |
64,135,731.6000 ADA |
0.8268 USDC |
0.8056 USDC |
0.8150 USDC |
0.8229 USDC |
| 2025-08-29 |
0.8300 USDC |
154,565,197.8000 ADA |
0.8577 USDC |
0.8101 USDC |
0.8210 USDC |
0.8239 USDC |
| 2025-08-28 |
0.8616 USDC |
94,225,482.1000 ADA |
0.8509 USDC |
0.8417 USDC |
0.8493 USDC |
0.8611 USDC |
| 2025-08-27 |
0.8643 USDC |
110,489,740.0000 ADA |
0.8668 USDC |
0.8468 USDC |
0.8586 USDC |
0.8515 USDC |
| 2025-08-26 |
0.8480 USDC |
126,863,720.9000 ADA |
0.8375 USDC |
0.8270 USDC |
0.8405 USDC |
0.8668 USDC |
| 2025-08-25 |
0.8748 USDC |
178,220,974.6000 ADA |
0.9089 USDC |
0.8294 USDC |
0.8386 USDC |
0.8344 USDC |
| 2025-08-24 |
0.9163 USDC |
168,954,339.8000 ADA |
0.9140 USDC |
0.8879 USDC |
0.8950 USDC |
0.9214 USDC |
| 2025-08-23 |
0.9150 USDC |
92,017,605.7000 ADA |
0.9311 USDC |
0.8907 USDC |
0.9043 USDC |
0.9125 USDC |
| 2025-08-22 |
0.8896 USDC |
204,506,080.4000 ADA |
0.8516 USDC |
0.8215 USDC |
0.8371 USDC |
0.9278 USDC |
| 2025-08-21 |
0.8681 USDC |
73,273,669.5000 ADA |
0.8811 USDC |
0.8464 USDC |
0.8608 USDC |
0.8616 USDC |
| 2025-08-20 |
0.8616 USDC |
166,963,141.0000 ADA |
0.8464 USDC |
0.8370 USDC |
0.8534 USDC |
0.8872 USDC |
| 2025-08-19 |
0.9028 USDC |
220,229,638.7000 ADA |
0.9240 USDC |
0.8432 USDC |
0.8579 USDC |
0.8460 USDC |
| 2025-08-18 |
0.9204 USDC |
163,884,580.9000 ADA |
0.9616 USDC |
0.8909 USDC |
0.9105 USDC |
0.9298 USDC |
| 2025-08-17 |
0.9559 USDC |
133,295,820.1000 ADA |
0.9217 USDC |
0.9051 USDC |
0.9162 USDC |
0.9626 USDC |
| 2025-08-16 |
0.9370 USDC |
131,436,341.4000 ADA |
0.9458 USDC |
0.9018 USDC |
0.9144 USDC |
0.9188 USDC |
| 2025-08-15 |
0.9403 USDC |
416,881,648.0000 ADA |
0.9264 USDC |
0.9110 USDC |
0.9273 USDC |
0.9548 USDC |
| 2025-08-14 |
0.9468 USDC |
372,158,420.5000 ADA |
0.9046 USDC |
0.8759 USDC |
0.9041 USDC |
0.9339 USDC |
| 2025-08-13 |
0.8711 USDC |
199,779,681.3000 ADA |
0.8412 USDC |
0.8329 USDC |
0.8442 USDC |
0.9129 USDC |
| 2025-08-12 |
0.7968 USDC |
258,697,625.8000 ADA |
0.7730 USDC |
0.7657 USDC |
0.7751 USDC |
0.8414 USDC |
| 2025-08-11 |
0.8014 USDC |
49,844,239.5000 ADA |
0.8018 USDC |
0.7664 USDC |
0.7750 USDC |
0.7750 USDC |
| 2025-08-10 |
0.8054 USDC |
30,395,811.2000 ADA |
0.8032 USDC |
0.7831 USDC |
0.7956 USDC |
0.8010 USDC |
| 2025-08-09 |
0.8098 USDC |
30,508,699.6000 ADA |
0.7913 USDC |
0.7900 USDC |
0.7939 USDC |
0.8030 USDC |
| 2025-08-08 |
0.7925 USDC |
42,795,561.9000 ADA |
0.7877 USDC |
0.7760 USDC |
0.7857 USDC |
0.7936 USDC |
| 2025-08-07 |
0.7603 USDC |
33,649,432.9000 ADA |
0.7415 USDC |
0.7341 USDC |
0.7375 USDC |
0.7845 USDC |
| 2025-08-06 |
0.7299 USDC |
18,008,796.3000 ADA |
0.7258 USDC |
0.7106 USDC |
0.7145 USDC |
0.7430 USDC |
| 2025-08-05 |
0.7346 USDC |
30,827,251.2000 ADA |
0.7550 USDC |
0.7134 USDC |
0.7238 USDC |
0.7268 USDC |
| 2025-08-04 |
0.7440 USDC |
24,999,188.1000 ADA |
0.7274 USDC |
0.7254 USDC |
0.7357 USDC |
0.7565 USDC |
| 2025-08-03 |
0.7188 USDC |
18,086,529.8000 ADA |
0.6975 USDC |
0.6869 USDC |
0.7046 USDC |
0.7281 USDC |
| 2025-08-02 |
0.7044 USDC |
35,879,652.0000 ADA |
0.7138 USDC |
0.6840 USDC |
0.6968 USDC |
0.6985 USDC |
| 2025-08-01 |
0.7239 USDC |
57,777,200.1000 ADA |
0.7393 USDC |
0.6960 USDC |
0.7166 USDC |
0.7152 USDC |
| 2025-07-31 |
0.7702 USDC |
31,714,088.4000 ADA |
0.7634 USDC |
0.7424 USDC |
0.7496 USDC |
0.7445 USDC |
| 2025-07-30 |
0.7645 USDC |
41,111,546.8000 ADA |
0.7828 USDC |
0.7303 USDC |
0.7610 USDC |
0.7645 USDC |
| 2025-07-29 |
0.7890 USDC |
31,941,799.4000 ADA |
0.7934 USDC |
0.7694 USDC |
0.7809 USDC |
0.7834 USDC |
| 2025-07-28 |
0.8196 USDC |
47,917,998.1000 ADA |
0.8324 USDC |
0.7862 USDC |
0.7957 USDC |
0.7892 USDC |
| 2025-07-27 |
0.8264 USDC |
27,204,259.8000 ADA |
0.8200 USDC |
0.8145 USDC |
0.8212 USDC |
0.8390 USDC |
| 2025-07-26 |
0.8263 USDC |
22,796,896.4000 ADA |
0.8162 USDC |
0.8123 USDC |
0.8198 USDC |
0.8222 USDC |
| 2025-07-25 |
0.8000 USDC |
52,605,655.4000 ADA |
0.8065 USDC |
0.7750 USDC |
0.7876 USDC |
0.8154 USDC |
| 2025-07-24 |
0.8073 USDC |
58,985,865.1000 ADA |
0.8165 USDC |
0.7619 USDC |
0.7902 USDC |
0.8107 USDC |
| 2025-07-23 |
0.8336 USDC |
70,536,744.3000 ADA |
0.9039 USDC |
0.7860 USDC |
0.8114 USDC |
0.8137 USDC |
| 2025-07-22 |
0.8788 USDC |
61,660,361.3000 ADA |
0.8897 USDC |
0.8529 USDC |
0.8713 USDC |
0.9025 USDC |
| 2025-07-21 |
0.8962 USDC |
84,739,099.0000 ADA |
0.8586 USDC |
0.8413 USDC |
0.8604 USDC |
0.8899 USDC |