Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-06 |
0.5313 USDC |
36,802,422.2000 ADA |
0.5452 USDC |
0.5167 USDC |
0.5276 USDC |
0.5315 USDC |
| 2025-11-05 |
0.5324 USDC |
47,624,690.7000 ADA |
0.5206 USDC |
0.4946 USDC |
0.5153 USDC |
0.5429 USDC |
| 2025-11-04 |
0.5263 USDC |
98,806,708.5000 ADA |
0.5529 USDC |
0.4897 USDC |
0.5139 USDC |
0.5207 USDC |
| 2025-11-03 |
0.5668 USDC |
82,628,231.5000 ADA |
0.6106 USDC |
0.5263 USDC |
0.5532 USDC |
0.5474 USDC |
| 2025-11-02 |
0.6060 USDC |
24,014,735.1000 ADA |
0.6127 USDC |
0.5922 USDC |
0.5986 USDC |
0.6102 USDC |
| 2025-11-01 |
0.6110 USDC |
19,874,859.5000 ADA |
0.6089 USDC |
0.6032 USDC |
0.6086 USDC |
0.6108 USDC |
| 2025-10-31 |
0.6093 USDC |
38,845,826.5000 ADA |
0.6017 USDC |
0.5975 USDC |
0.6042 USDC |
0.6091 USDC |
| 2025-10-30 |
0.6160 USDC |
45,730,442.5000 ADA |
0.6401 USDC |
0.5862 USDC |
0.5967 USDC |
0.5969 USDC |
| 2025-10-29 |
0.6459 USDC |
44,483,177.2000 ADA |
0.6459 USDC |
0.6255 USDC |
0.6435 USDC |
0.6452 USDC |
| 2025-10-28 |
0.6591 USDC |
58,015,297.9000 ADA |
0.6670 USDC |
0.6359 USDC |
0.6472 USDC |
0.6464 USDC |
| 2025-10-27 |
0.6781 USDC |
34,040,677.8000 ADA |
0.6813 USDC |
0.6635 USDC |
0.6684 USDC |
0.6683 USDC |
| 2025-10-26 |
0.6704 USDC |
28,669,711.7000 ADA |
0.6543 USDC |
0.6469 USDC |
0.6500 USDC |
0.6842 USDC |
| 2025-10-25 |
0.6544 USDC |
12,149,832.4000 ADA |
0.6561 USDC |
0.6482 USDC |
0.6517 USDC |
0.6551 USDC |
| 2025-10-24 |
0.6506 USDC |
27,533,940.9000 ADA |
0.6432 USDC |
0.6390 USDC |
0.6428 USDC |
0.6572 USDC |
| 2025-10-23 |
0.6398 USDC |
25,271,174.2000 ADA |
0.6240 USDC |
0.6228 USDC |
0.6277 USDC |
0.6419 USDC |
| 2025-10-22 |
0.6311 USDC |
42,820,557.9000 ADA |
0.6430 USDC |
0.6063 USDC |
0.6207 USDC |
0.6174 USDC |
| 2025-10-21 |
0.6602 USDC |
50,168,849.8000 ADA |
0.6627 USDC |
0.6370 USDC |
0.6424 USDC |
0.6427 USDC |
| 2025-10-20 |
0.6628 USDC |
29,553,060.3000 ADA |
0.6530 USDC |
0.6394 USDC |
0.6494 USDC |
0.6660 USDC |
| 2025-10-19 |
0.6468 USDC |
31,655,220.9000 ADA |
0.6344 USDC |
0.6226 USDC |
0.6309 USDC |
0.6570 USDC |
| 2025-10-18 |
0.6325 USDC |
18,776,134.5000 ADA |
0.6250 USDC |
0.6233 USDC |
0.6294 USDC |
0.6346 USDC |
| 2025-10-17 |
0.6199 USDC |
71,648,758.9000 ADA |
0.6454 USDC |
0.5922 USDC |
0.6066 USDC |
0.6285 USDC |
| 2025-10-16 |
0.6595 USDC |
54,395,633.8000 ADA |
0.6689 USDC |
0.6333 USDC |
0.6458 USDC |
0.6411 USDC |
| 2025-10-15 |
0.6869 USDC |
56,341,872.0000 ADA |
0.6992 USDC |
0.6578 USDC |
0.6686 USDC |
0.6683 USDC |
| 2025-10-14 |
0.6892 USDC |
98,210,736.2000 ADA |
0.7293 USDC |
0.6625 USDC |
0.6780 USDC |
0.6995 USDC |
| 2025-10-13 |
0.7138 USDC |
83,009,044.2000 ADA |
0.7006 USDC |
0.6927 USDC |
0.7080 USDC |
0.7341 USDC |
| 2025-10-12 |
0.6670 USDC |
146,873,033.7000 ADA |
0.6323 USDC |
0.6184 USDC |
0.6301 USDC |
0.6988 USDC |
| 2025-10-11 |
0.6466 USDC |
134,904,761.7000 ADA |
0.6364 USDC |
0.6098 USDC |
0.6337 USDC |
0.6332 USDC |
| 2025-10-10 |
0.6908 USDC |
300,602,347.1000 ADA |
0.8158 USDC |
0.2702 USDC |
0.6300 USDC |
0.6360 USDC |
| 2025-10-09 |
0.8112 USDC |
89,607,711.3000 ADA |
0.8391 USDC |
0.7947 USDC |
0.8068 USDC |
0.8152 USDC |
| 2025-10-08 |
0.8257 USDC |
83,095,522.9000 ADA |
0.8204 USDC |
0.8085 USDC |
0.8168 USDC |
0.8398 USDC |
| 2025-10-07 |
0.8444 USDC |
147,237,872.9000 ADA |
0.8719 USDC |
0.8194 USDC |
0.8248 USDC |
0.8214 USDC |
| 2025-10-06 |
0.8596 USDC |
87,812,736.1000 ADA |
0.8376 USDC |
0.8320 USDC |
0.8428 USDC |
0.8769 USDC |
| 2025-10-05 |
0.8572 USDC |
108,819,156.0000 ADA |
0.8400 USDC |
0.8273 USDC |
0.8377 USDC |
0.8374 USDC |
| 2025-10-04 |
0.8476 USDC |
63,119,386.3000 ADA |
0.8662 USDC |
0.8337 USDC |
0.8386 USDC |
0.8409 USDC |
| 2025-10-03 |
0.8666 USDC |
126,123,434.4000 ADA |
0.8713 USDC |
0.8492 USDC |
0.8575 USDC |
0.8695 USDC |
| 2025-10-02 |
0.8577 USDC |
95,162,761.4000 ADA |
0.8513 USDC |
0.8367 USDC |
0.8546 USDC |
0.8677 USDC |
| 2025-10-01 |
0.8278 USDC |
91,247,858.6000 ADA |
0.8075 USDC |
0.7972 USDC |
0.8056 USDC |
0.8466 USDC |
| 2025-09-30 |
0.7957 USDC |
84,407,718.4000 ADA |
0.8064 USDC |
0.7782 USDC |
0.7855 USDC |
0.8038 USDC |
| 2025-09-29 |
0.8031 USDC |
70,647,547.4000 ADA |
0.8090 USDC |
0.7883 USDC |
0.7958 USDC |
0.8095 USDC |
| 2025-09-28 |
0.7785 USDC |
47,011,508.1000 ADA |
0.7815 USDC |
0.7651 USDC |
0.7695 USDC |
0.7961 USDC |
| 2025-09-27 |
0.7850 USDC |
37,869,803.1000 ADA |
0.7924 USDC |
0.7770 USDC |
0.7820 USDC |
0.7817 USDC |
| 2025-09-26 |
0.7761 USDC |
99,798,990.0000 ADA |
0.7642 USDC |
0.7581 USDC |
0.7674 USDC |
0.7895 USDC |
| 2025-09-25 |
0.7840 USDC |
171,154,755.7000 ADA |
0.8132 USDC |
0.7546 USDC |
0.7728 USDC |
0.7660 USDC |
| 2025-09-24 |
0.8133 USDC |
86,360,018.0000 ADA |
0.8063 USDC |
0.7902 USDC |
0.8119 USDC |
0.8138 USDC |
| 2025-09-23 |
0.8193 USDC |
104,231,887.1000 ADA |
0.8264 USDC |
0.8036 USDC |
0.8135 USDC |
0.8064 USDC |
| 2025-09-22 |
0.8327 USDC |
184,321,502.5000 ADA |
0.8848 USDC |
0.7856 USDC |
0.8205 USDC |
0.8253 USDC |
| 2025-09-21 |
0.8886 USDC |
54,344,927.7000 ADA |
0.8936 USDC |
0.8757 USDC |
0.8859 USDC |
0.8837 USDC |
| 2025-09-20 |
0.8962 USDC |
52,434,612.7000 ADA |
0.8909 USDC |
0.8877 USDC |
0.8946 USDC |
0.8945 USDC |
| 2025-09-19 |
0.9075 USDC |
123,816,664.7000 ADA |
0.9250 USDC |
0.8859 USDC |
0.8965 USDC |
0.8881 USDC |
| 2025-09-18 |
0.9194 USDC |
109,859,358.4000 ADA |
0.9142 USDC |
0.8999 USDC |
0.9108 USDC |
0.9256 USDC |