Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
1.2435 USDC |
66,730,375.5000 ADA |
1.2026 USDC |
1.1400 USDC |
1.1997 USDC |
1.1947 USDC |
| 2024-12-02 |
1.1561 USDC |
79,514,716.2000 ADA |
1.1503 USDC |
1.0559 USDC |
1.0822 USDC |
1.1860 USDC |
| 2024-12-01 |
1.0847 USDC |
29,911,283.2000 ADA |
1.0797 USDC |
1.0381 USDC |
1.0553 USDC |
1.1254 USDC |
| 2024-11-30 |
1.0917 USDC |
36,829,898.2000 ADA |
1.0757 USDC |
1.0505 USDC |
1.0706 USDC |
1.0759 USDC |
| 2024-11-29 |
1.0596 USDC |
36,638,503.3000 ADA |
1.0320 USDC |
1.0277 USDC |
1.0480 USDC |
1.0529 USDC |
| 2024-11-28 |
1.0002 USDC |
26,468,659.5000 ADA |
1.0124 USDC |
0.9676 USDC |
0.9931 USDC |
1.0233 USDC |
| 2024-11-27 |
0.9959 USDC |
40,029,173.0000 ADA |
0.9597 USDC |
0.9310 USDC |
0.9518 USDC |
1.0068 USDC |
| 2024-11-26 |
0.9343 USDC |
44,082,771.4000 ADA |
0.9432 USDC |
0.8731 USDC |
0.9143 USDC |
0.9570 USDC |
| 2024-11-25 |
1.0122 USDC |
51,158,609.8000 ADA |
1.0241 USDC |
0.8002 USDC |
0.9622 USDC |
0.9441 USDC |
| 2024-11-24 |
1.0171 USDC |
52,525,875.6000 ADA |
1.0670 USDC |
0.9410 USDC |
0.9756 USDC |
1.0174 USDC |
| 2024-11-23 |
1.0872 USDC |
78,325,034.6000 ADA |
1.0185 USDC |
1.0168 USDC |
1.0681 USDC |
1.0737 USDC |
| 2024-11-22 |
0.9073 USDC |
72,064,592.0000 ADA |
0.8228 USDC |
0.8135 USDC |
0.8475 USDC |
0.9994 USDC |
| 2024-11-21 |
0.7926 USDC |
48,388,941.0000 ADA |
0.8005 USDC |
0.7670 USDC |
0.7852 USDC |
0.8118 USDC |
| 2024-11-20 |
0.8062 USDC |
61,414,849.9000 ADA |
0.7396 USDC |
0.7394 USDC |
0.7662 USDC |
0.8150 USDC |
| 2024-11-19 |
0.7417 USDC |
38,726,275.8000 ADA |
0.7330 USDC |
0.7213 USDC |
0.7328 USDC |
0.7381 USDC |
| 2024-11-18 |
0.7464 USDC |
57,353,021.2000 ADA |
0.7027 USDC |
0.7005 USDC |
0.7184 USDC |
0.7365 USDC |
| 2024-11-17 |
0.7226 USDC |
53,072,066.5000 ADA |
0.7420 USDC |
0.6900 USDC |
0.7106 USDC |
0.7099 USDC |
| 2024-11-16 |
0.7497 USDC |
101,344,793.9000 ADA |
0.7075 USDC |
0.7030 USDC |
0.7296 USDC |
0.7419 USDC |
| 2024-11-15 |
0.6374 USDC |
85,047,073.2000 ADA |
0.5789 USDC |
0.5749 USDC |
0.5939 USDC |
0.6865 USDC |
| 2024-11-14 |
0.5683 USDC |
49,844,366.2000 ADA |
0.5789 USDC |
0.5421 USDC |
0.5546 USDC |
0.5684 USDC |
| 2024-11-13 |
0.5623 USDC |
69,048,044.7000 ADA |
0.5715 USDC |
0.5202 USDC |
0.5345 USDC |
0.5738 USDC |
| 2024-11-12 |
0.5904 USDC |
54,881,298.8000 ADA |
0.6140 USDC |
0.5524 USDC |
0.5744 USDC |
0.5793 USDC |
| 2024-11-11 |
0.5974 USDC |
66,282,598.6000 ADA |
0.5908 USDC |
0.5651 USDC |
0.5774 USDC |
0.6187 USDC |
| 2024-11-10 |
0.5780 USDC |
75,712,206.6000 ADA |
0.4971 USDC |
0.4882 USDC |
0.5189 USDC |
0.6126 USDC |
| 2024-11-09 |
0.4386 USDC |
25,318,346.1000 ADA |
0.4447 USDC |
0.4276 USDC |
0.4336 USDC |
0.4600 USDC |
| 2024-11-08 |
0.4349 USDC |
69,458,978.2000 ADA |
0.4069 USDC |
0.4042 USDC |
0.4180 USDC |
0.4446 USDC |
| 2024-11-07 |
0.3825 USDC |
32,611,918.4000 ADA |
0.3634 USDC |
0.3617 USDC |
0.3659 USDC |
0.3963 USDC |
| 2024-11-06 |
0.3564 USDC |
38,506,478.2000 ADA |
0.3336 USDC |
0.3335 USDC |
0.3408 USDC |
0.3651 USDC |
| 2024-11-05 |
0.3324 USDC |
14,696,738.9000 ADA |
0.3261 USDC |
0.3259 USDC |
0.3291 USDC |
0.3344 USDC |
| 2024-11-04 |
0.3291 USDC |
17,595,742.9000 ADA |
0.3338 USDC |
0.3201 USDC |
0.3261 USDC |
0.3258 USDC |
| 2024-11-03 |
0.3361 USDC |
14,442,196.6000 ADA |
0.3481 USDC |
0.3274 USDC |
0.3322 USDC |
0.3352 USDC |
| 2024-11-02 |
0.3552 USDC |
11,599,338.0000 ADA |
0.3572 USDC |
0.3453 USDC |
0.3469 USDC |
0.3468 USDC |
| 2024-11-01 |
0.3513 USDC |
23,108,799.9000 ADA |
0.3412 USDC |
0.3339 USDC |
0.3389 USDC |
0.3570 USDC |
| 2024-10-31 |
0.3507 USDC |
17,511,823.9000 ADA |
0.3550 USDC |
0.3400 USDC |
0.3427 USDC |
0.3418 USDC |
| 2024-10-30 |
0.3565 USDC |
14,557,973.5000 ADA |
0.3563 USDC |
0.3506 USDC |
0.3539 USDC |
0.3550 USDC |
| 2024-10-29 |
0.3497 USDC |
15,155,102.9000 ADA |
0.3437 USDC |
0.3427 USDC |
0.3459 USDC |
0.3548 USDC |
| 2024-10-28 |
0.3378 USDC |
16,183,743.6000 ADA |
0.3397 USDC |
0.3300 USDC |
0.3343 USDC |
0.3432 USDC |
| 2024-10-27 |
0.3365 USDC |
6,715,452.2000 ADA |
0.3333 USDC |
0.3306 USDC |
0.3323 USDC |
0.3401 USDC |
| 2024-10-26 |
0.3283 USDC |
13,041,418.8000 ADA |
0.3254 USDC |
0.3201 USDC |
0.3270 USDC |
0.3333 USDC |
| 2024-10-25 |
0.3374 USDC |
21,226,651.5000 ADA |
0.3463 USDC |
0.3134 USDC |
0.3368 USDC |
0.3233 USDC |
| 2024-10-24 |
0.3450 USDC |
15,228,804.0000 ADA |
0.3493 USDC |
0.3394 USDC |
0.3417 USDC |
0.3465 USDC |
| 2024-10-23 |
0.3561 USDC |
15,274,195.8000 ADA |
0.3643 USDC |
0.3421 USDC |
0.3472 USDC |
0.3496 USDC |
| 2024-10-22 |
0.3624 USDC |
14,569,691.6000 ADA |
0.3607 USDC |
0.3548 USDC |
0.3594 USDC |
0.3657 USDC |
| 2024-10-21 |
0.3622 USDC |
16,549,871.2000 ADA |
0.3649 USDC |
0.3530 USDC |
0.3578 USDC |
0.3626 USDC |
| 2024-10-20 |
0.3561 USDC |
6,763,450.5000 ADA |
0.3514 USDC |
0.3482 USDC |
0.3496 USDC |
0.3624 USDC |
| 2024-10-19 |
0.3524 USDC |
5,416,872.0000 ADA |
0.3507 USDC |
0.3491 USDC |
0.3511 USDC |
0.3513 USDC |
| 2024-10-18 |
0.3479 USDC |
9,941,447.6000 ADA |
0.3431 USDC |
0.3426 USDC |
0.3440 USDC |
0.3499 USDC |
| 2024-10-17 |
0.3469 USDC |
17,315,298.0000 ADA |
0.3521 USDC |
0.3393 USDC |
0.3433 USDC |
0.3435 USDC |
| 2024-10-16 |
0.3559 USDC |
14,219,648.9000 ADA |
0.3591 USDC |
0.3510 USDC |
0.3532 USDC |
0.3520 USDC |
| 2024-10-15 |
0.3592 USDC |
22,080,174.1000 ADA |
0.3643 USDC |
0.3477 USDC |
0.3550 USDC |
0.3558 USDC |