Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-23 |
0.4628 USDC |
2,085,489.9000 ADA |
0.4600 USDC |
0.4461 USDC |
0.4521 USDC |
0.4636 USDC |
| 2022-09-22 |
0.4536 USDC |
1,260,785.8000 ADA |
0.4389 USDC |
0.4345 USDC |
0.4412 USDC |
0.4596 USDC |
| 2022-09-21 |
0.4435 USDC |
6,471,275.5000 ADA |
0.4422 USDC |
0.4257 USDC |
0.4373 USDC |
0.4377 USDC |
| 2022-09-20 |
0.4453 USDC |
1,507,895.2000 ADA |
0.4541 USDC |
0.4373 USDC |
0.4421 USDC |
0.4414 USDC |
| 2022-09-19 |
0.4395 USDC |
2,978,685.6000 ADA |
0.4476 USDC |
0.4326 USDC |
0.4365 USDC |
0.4540 USDC |
| 2022-09-18 |
0.4652 USDC |
2,355,804.6000 ADA |
0.4859 USDC |
0.4407 USDC |
0.4515 USDC |
0.4457 USDC |
| 2022-09-17 |
0.4796 USDC |
1,311,731.5000 ADA |
0.4746 USDC |
0.4725 USDC |
0.4759 USDC |
0.4880 USDC |
| 2022-09-16 |
0.4627 USDC |
1,666,985.9000 ADA |
0.4659 USDC |
0.4531 USDC |
0.4604 USDC |
0.4737 USDC |
| 2022-09-15 |
0.4719 USDC |
2,817,342.2000 ADA |
0.4807 USDC |
0.4551 USDC |
0.4655 USDC |
0.4655 USDC |
| 2022-09-14 |
0.4764 USDC |
2,274,945.1000 ADA |
0.4637 USDC |
0.4620 USDC |
0.4679 USDC |
0.4803 USDC |
| 2022-09-13 |
0.4803 USDC |
4,212,786.3000 ADA |
0.5005 USDC |
0.4614 USDC |
0.4664 USDC |
0.4659 USDC |
| 2022-09-12 |
0.5071 USDC |
1,667,099.1000 ADA |
0.5098 USDC |
0.4959 USDC |
0.5045 USDC |
0.5006 USDC |
| 2022-09-11 |
0.5112 USDC |
1,205,395.1000 ADA |
0.5129 USDC |
0.5000 USDC |
0.5076 USDC |
0.5076 USDC |
| 2022-09-10 |
0.5136 USDC |
2,119,575.1000 ADA |
0.5020 USDC |
0.4949 USDC |
0.5047 USDC |
0.5129 USDC |
| 2022-09-09 |
0.4950 USDC |
3,199,983.8000 ADA |
0.4791 USDC |
0.4787 USDC |
0.4847 USDC |
0.4968 USDC |
| 2022-09-08 |
0.4731 USDC |
1,659,937.3000 ADA |
0.4792 USDC |
0.4629 USDC |
0.4707 USDC |
0.4787 USDC |
| 2022-09-07 |
0.4645 USDC |
1,676,790.3000 ADA |
0.4618 USDC |
0.4538 USDC |
0.4601 USDC |
0.4803 USDC |
| 2022-09-06 |
0.4891 USDC |
5,591,714.9000 ADA |
0.4979 USDC |
0.4600 USDC |
0.4664 USDC |
0.4629 USDC |
| 2022-09-05 |
0.4902 USDC |
2,678,198.6000 ADA |
0.5044 USDC |
0.4826 USDC |
0.4869 USDC |
0.5001 USDC |
| 2022-09-04 |
0.4976 USDC |
3,077,590.1000 ADA |
0.4805 USDC |
0.4760 USDC |
0.4805 USDC |
0.4983 USDC |
| 2022-09-03 |
0.4753 USDC |
2,999,779.4000 ADA |
0.4544 USDC |
0.4530 USDC |
0.4585 USDC |
0.4799 USDC |
| 2022-09-02 |
0.4570 USDC |
2,347,971.1000 ADA |
0.4570 USDC |
0.4489 USDC |
0.4549 USDC |
0.4543 USDC |
| 2022-09-01 |
0.4485 USDC |
2,932,122.6000 ADA |
0.4462 USDC |
0.4410 USDC |
0.4452 USDC |
0.4566 USDC |
| 2022-08-31 |
0.4565 USDC |
2,451,956.5000 ADA |
0.4537 USDC |
0.4446 USDC |
0.4514 USDC |
0.4459 USDC |
| 2022-08-30 |
0.4476 USDC |
3,030,339.7000 ADA |
0.4505 USDC |
0.4387 USDC |
0.4424 USDC |
0.4553 USDC |
| 2022-08-29 |
0.4374 USDC |
3,067,339.7000 ADA |
0.4291 USDC |
0.4238 USDC |
0.4284 USDC |
0.4488 USDC |
| 2022-08-28 |
0.4441 USDC |
1,443,751.1000 ADA |
0.4497 USDC |
0.4339 USDC |
0.4371 USDC |
0.4357 USDC |
| 2022-08-27 |
0.4391 USDC |
2,057,819.1000 ADA |
0.4307 USDC |
0.4254 USDC |
0.4333 USDC |
0.4512 USDC |
| 2022-08-26 |
0.4595 USDC |
6,092,983.4000 ADA |
0.4644 USDC |
0.4260 USDC |
0.4403 USDC |
0.4304 USDC |
| 2022-08-25 |
0.4652 USDC |
1,589,832.1000 ADA |
0.4578 USDC |
0.4578 USDC |
0.4612 USDC |
0.4651 USDC |
| 2022-08-24 |
0.4606 USDC |
1,158,254.2000 ADA |
0.4660 USDC |
0.4536 USDC |
0.4556 USDC |
0.4589 USDC |
| 2022-08-23 |
0.4586 USDC |
1,603,369.2000 ADA |
0.4615 USDC |
0.4457 USDC |
0.4516 USDC |
0.4635 USDC |
| 2022-08-22 |
0.4501 USDC |
3,101,661.8000 ADA |
0.4625 USDC |
0.4376 USDC |
0.4447 USDC |
0.4558 USDC |
| 2022-08-21 |
0.4616 USDC |
2,885,617.9000 ADA |
0.4509 USDC |
0.4471 USDC |
0.4525 USDC |
0.4631 USDC |
| 2022-08-20 |
0.4426 USDC |
10,586,637.3000 ADA |
0.4502 USDC |
0.4348 USDC |
0.4435 USDC |
0.4477 USDC |
| 2022-08-19 |
0.4724 USDC |
7,773,275.4000 ADA |
0.5119 USDC |
0.4462 USDC |
0.4561 USDC |
0.4486 USDC |
| 2022-08-18 |
0.5298 USDC |
1,882,818.4000 ADA |
0.5383 USDC |
0.5079 USDC |
0.5280 USDC |
0.5126 USDC |
| 2022-08-17 |
0.5568 USDC |
6,615,026.7000 ADA |
0.5569 USDC |
0.5306 USDC |
0.5354 USDC |
0.5331 USDC |
| 2022-08-16 |
0.5606 USDC |
2,479,315.5000 ADA |
0.5495 USDC |
0.5478 USDC |
0.5526 USDC |
0.5560 USDC |
| 2022-08-15 |
0.5587 USDC |
2,921,342.5000 ADA |
0.5702 USDC |
0.5429 USDC |
0.5520 USDC |
0.5520 USDC |
| 2022-08-14 |
0.5795 USDC |
4,856,855.9000 ADA |
0.5597 USDC |
0.5569 USDC |
0.5688 USDC |
0.5705 USDC |
| 2022-08-13 |
0.5549 USDC |
4,477,421.8000 ADA |
0.5409 USDC |
0.5379 USDC |
0.5417 USDC |
0.5608 USDC |
| 2022-08-12 |
0.5324 USDC |
1,759,093.8000 ADA |
0.5307 USDC |
0.5208 USDC |
0.5270 USDC |
0.5419 USDC |
| 2022-08-11 |
0.5405 USDC |
4,786,900.2000 ADA |
0.5376 USDC |
0.5299 USDC |
0.5310 USDC |
0.5305 USDC |
| 2022-08-10 |
0.5289 USDC |
5,138,000.7000 ADA |
0.5124 USDC |
0.5020 USDC |
0.5095 USDC |
0.5357 USDC |
| 2022-08-09 |
0.5181 USDC |
4,445,046.0000 ADA |
0.5368 USDC |
0.5060 USDC |
0.5125 USDC |
0.5138 USDC |
| 2022-08-08 |
0.5380 USDC |
2,506,032.9000 ADA |
0.5278 USDC |
0.5232 USDC |
0.5277 USDC |
0.5359 USDC |
| 2022-08-07 |
0.5235 USDC |
2,528,868.1000 ADA |
0.5117 USDC |
0.5065 USDC |
0.5102 USDC |
0.5272 USDC |
| 2022-08-06 |
0.5175 USDC |
1,542,315.7000 ADA |
0.5175 USDC |
0.5101 USDC |
0.5154 USDC |
0.5112 USDC |
| 2022-08-05 |
0.5111 USDC |
2,161,975.1000 ADA |
0.4998 USDC |
0.4993 USDC |
0.5014 USDC |
0.5168 USDC |