Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
0.6769 USDC |
41,202,083.8000 ADA |
0.6772 USDC |
0.6346 USDC |
0.6447 USDC |
0.6418 USDC |
| 2025-04-01 |
0.6772 USDC |
23,923,963.6000 ADA |
0.6615 USDC |
0.6577 USDC |
0.6632 USDC |
0.6793 USDC |
| 2025-03-31 |
0.6509 USDC |
28,638,367.7000 ADA |
0.6613 USDC |
0.6294 USDC |
0.6430 USDC |
0.6598 USDC |
| 2025-03-30 |
0.6716 USDC |
17,598,784.6000 ADA |
0.6727 USDC |
0.6511 USDC |
0.6657 USDC |
0.6656 USDC |
| 2025-03-29 |
0.6775 USDC |
20,793,949.2000 ADA |
0.7059 USDC |
0.6587 USDC |
0.6696 USDC |
0.6691 USDC |
| 2025-03-28 |
0.7069 USDC |
25,822,843.7000 ADA |
0.7380 USDC |
0.6876 USDC |
0.6973 USDC |
0.7049 USDC |
| 2025-03-27 |
0.7356 USDC |
19,126,110.3000 ADA |
0.7290 USDC |
0.7208 USDC |
0.7346 USDC |
0.7426 USDC |
| 2025-03-26 |
0.7497 USDC |
32,519,207.8000 ADA |
0.7449 USDC |
0.7197 USDC |
0.7251 USDC |
0.7245 USDC |
| 2025-03-25 |
0.7486 USDC |
37,126,821.6000 ADA |
0.7321 USDC |
0.7209 USDC |
0.7268 USDC |
0.7423 USDC |
| 2025-03-24 |
0.7283 USDC |
28,208,045.1000 ADA |
0.7107 USDC |
0.7056 USDC |
0.7105 USDC |
0.7326 USDC |
| 2025-03-23 |
0.7004 USDC |
25,909,298.5000 ADA |
0.7010 USDC |
0.6914 USDC |
0.7024 USDC |
0.7088 USDC |
| 2025-03-22 |
0.7074 USDC |
8,927,306.4000 ADA |
0.7046 USDC |
0.6997 USDC |
0.7043 USDC |
0.7032 USDC |
| 2025-03-21 |
0.7110 USDC |
17,677,812.0000 ADA |
0.7174 USDC |
0.7002 USDC |
0.7068 USDC |
0.7067 USDC |
| 2025-03-20 |
0.7312 USDC |
28,816,879.1000 ADA |
0.7439 USDC |
0.7117 USDC |
0.7211 USDC |
0.7184 USDC |
| 2025-03-19 |
0.7281 USDC |
34,901,207.6000 ADA |
0.7015 USDC |
0.7002 USDC |
0.7056 USDC |
0.7394 USDC |
| 2025-03-18 |
0.6972 USDC |
18,302,033.6000 ADA |
0.7177 USDC |
0.6816 USDC |
0.6897 USDC |
0.6918 USDC |
| 2025-03-17 |
0.7203 USDC |
21,770,410.2000 ADA |
0.7048 USDC |
0.7025 USDC |
0.7146 USDC |
0.7220 USDC |
| 2025-03-16 |
0.7146 USDC |
22,240,166.0000 ADA |
0.7469 USDC |
0.6941 USDC |
0.7014 USDC |
0.7014 USDC |
| 2025-03-15 |
0.7455 USDC |
20,865,430.1000 ADA |
0.7373 USDC |
0.7308 USDC |
0.7405 USDC |
0.7472 USDC |
| 2025-03-14 |
0.7272 USDC |
34,990,312.3000 ADA |
0.7028 USDC |
0.6963 USDC |
0.7067 USDC |
0.7432 USDC |
| 2025-03-13 |
0.7165 USDC |
42,683,302.0000 ADA |
0.7357 USDC |
0.6906 USDC |
0.6978 USDC |
0.7008 USDC |
| 2025-03-12 |
0.7341 USDC |
47,684,005.8000 ADA |
0.7241 USDC |
0.7110 USDC |
0.7186 USDC |
0.7306 USDC |
| 2025-03-11 |
0.7101 USDC |
71,174,063.6000 ADA |
0.6710 USDC |
0.6468 USDC |
0.6814 USDC |
0.7217 USDC |
| 2025-03-10 |
0.7102 USDC |
64,486,384.6000 ADA |
0.7216 USDC |
0.6579 USDC |
0.6865 USDC |
0.6806 USDC |
| 2025-03-09 |
0.7657 USDC |
40,497,493.7000 ADA |
0.8050 USDC |
0.7109 USDC |
0.7258 USDC |
0.7215 USDC |
| 2025-03-08 |
0.8157 USDC |
26,675,537.7000 ADA |
0.8179 USDC |
0.7929 USDC |
0.8078 USDC |
0.8098 USDC |
| 2025-03-07 |
0.8521 USDC |
92,456,432.7000 ADA |
0.9065 USDC |
0.8060 USDC |
0.8229 USDC |
0.8109 USDC |
| 2025-03-06 |
0.9348 USDC |
45,626,170.5000 ADA |
0.9742 USDC |
0.8857 USDC |
0.9004 USDC |
0.9130 USDC |
| 2025-03-05 |
0.9645 USDC |
57,998,898.9000 ADA |
0.9406 USDC |
0.9136 USDC |
0.9355 USDC |
0.9804 USDC |
| 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 |