Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-17 |
0.8773 USDC |
111,422,139.8000 ADA |
0.8805 USDC |
0.8615 USDC |
0.8706 USDC |
0.9076 USDC |
| 2025-09-16 |
0.8681 USDC |
89,040,270.3000 ADA |
0.8636 USDC |
0.8532 USDC |
0.8614 USDC |
0.8822 USDC |
| 2025-09-15 |
0.8719 USDC |
131,677,140.9000 ADA |
0.8882 USDC |
0.8530 USDC |
0.8622 USDC |
0.8635 USDC |
| 2025-09-14 |
0.9034 USDC |
95,086,700.3000 ADA |
0.9300 USDC |
0.8794 USDC |
0.8892 USDC |
0.8959 USDC |
| 2025-09-13 |
0.9345 USDC |
151,119,033.6000 ADA |
0.9178 USDC |
0.9146 USDC |
0.9263 USDC |
0.9340 USDC |
| 2025-09-12 |
0.9012 USDC |
111,200,945.7000 ADA |
0.8943 USDC |
0.8827 USDC |
0.8908 USDC |
0.9165 USDC |
| 2025-09-11 |
0.8835 USDC |
117,916,326.8000 ADA |
0.8857 USDC |
0.8663 USDC |
0.8804 USDC |
0.8938 USDC |
| 2025-09-10 |
0.8811 USDC |
137,999,252.6000 ADA |
0.8653 USDC |
0.8595 USDC |
0.8670 USDC |
0.8840 USDC |
| 2025-09-09 |
0.8733 USDC |
165,514,191.0000 ADA |
0.8652 USDC |
0.8526 USDC |
0.8621 USDC |
0.8643 USDC |
| 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 |