Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-29 |
0.7890 USDC |
31,941,799.4000 ADA |
0.7934 USDC |
0.7694 USDC |
0.7809 USDC |
0.7834 USDC |
| 2025-07-28 |
0.8196 USDC |
47,917,998.1000 ADA |
0.8324 USDC |
0.7862 USDC |
0.7957 USDC |
0.7892 USDC |
| 2025-07-27 |
0.8264 USDC |
27,204,259.8000 ADA |
0.8200 USDC |
0.8145 USDC |
0.8212 USDC |
0.8390 USDC |
| 2025-07-26 |
0.8263 USDC |
22,796,896.4000 ADA |
0.8162 USDC |
0.8123 USDC |
0.8198 USDC |
0.8222 USDC |
| 2025-07-25 |
0.8000 USDC |
52,605,655.4000 ADA |
0.8065 USDC |
0.7750 USDC |
0.7876 USDC |
0.8154 USDC |
| 2025-07-24 |
0.8073 USDC |
58,985,865.1000 ADA |
0.8165 USDC |
0.7619 USDC |
0.7902 USDC |
0.8107 USDC |
| 2025-07-23 |
0.8336 USDC |
70,536,744.3000 ADA |
0.9039 USDC |
0.7860 USDC |
0.8114 USDC |
0.8137 USDC |
| 2025-07-22 |
0.8788 USDC |
61,660,361.3000 ADA |
0.8897 USDC |
0.8529 USDC |
0.8713 USDC |
0.9025 USDC |
| 2025-07-21 |
0.8962 USDC |
84,739,099.0000 ADA |
0.8586 USDC |
0.8413 USDC |
0.8604 USDC |
0.8899 USDC |
| 2025-07-20 |
0.8568 USDC |
60,802,817.3000 ADA |
0.8303 USDC |
0.8235 USDC |
0.8316 USDC |
0.8591 USDC |
| 2025-07-19 |
0.8251 USDC |
33,319,001.7000 ADA |
0.8165 USDC |
0.8026 USDC |
0.8214 USDC |
0.8311 USDC |
| 2025-07-18 |
0.8482 USDC |
88,607,141.6000 ADA |
0.8224 USDC |
0.7966 USDC |
0.8154 USDC |
0.8106 USDC |
| 2025-07-17 |
0.7983 USDC |
81,839,005.2000 ADA |
0.7649 USDC |
0.7405 USDC |
0.7544 USDC |
0.8328 USDC |
| 2025-07-16 |
0.7584 USDC |
47,646,578.1000 ADA |
0.7468 USDC |
0.7289 USDC |
0.7410 USDC |
0.7646 USDC |
| 2025-07-15 |
0.7274 USDC |
44,957,705.4000 ADA |
0.7352 USDC |
0.7106 USDC |
0.7237 USDC |
0.7392 USDC |
| 2025-07-14 |
0.7491 USDC |
45,674,015.0000 ADA |
0.7372 USDC |
0.7214 USDC |
0.7329 USDC |
0.7318 USDC |
| 2025-07-13 |
0.7368 USDC |
36,240,886.0000 ADA |
0.7093 USDC |
0.7055 USDC |
0.7133 USDC |
0.7334 USDC |
| 2025-07-12 |
0.7144 USDC |
36,373,319.3000 ADA |
0.7096 USDC |
0.6886 USDC |
0.7042 USDC |
0.7067 USDC |
| 2025-07-11 |
0.7277 USDC |
74,127,162.0000 ADA |
0.6776 USDC |
0.6681 USDC |
0.6784 USDC |
0.7108 USDC |
| 2025-07-10 |
0.6438 USDC |
35,111,956.3000 ADA |
0.6230 USDC |
0.6177 USDC |
0.6232 USDC |
0.6727 USDC |
| 2025-07-09 |
0.6095 USDC |
28,973,221.6000 ADA |
0.5884 USDC |
0.5838 USDC |
0.5886 USDC |
0.6218 USDC |
| 2025-07-08 |
0.5825 USDC |
14,604,340.4000 ADA |
0.5805 USDC |
0.5722 USDC |
0.5771 USDC |
0.5883 USDC |
| 2025-07-07 |
0.5840 USDC |
18,658,463.5000 ADA |
0.5860 USDC |
0.5734 USDC |
0.5787 USDC |
0.5796 USDC |
| 2025-07-06 |
0.5804 USDC |
8,522,563.6000 ADA |
0.5758 USDC |
0.5708 USDC |
0.5745 USDC |
0.5852 USDC |
| 2025-07-05 |
0.5758 USDC |
7,705,886.7000 ADA |
0.5726 USDC |
0.5688 USDC |
0.5734 USDC |
0.5741 USDC |
| 2025-07-04 |
0.5796 USDC |
21,720,105.5000 ADA |
0.5995 USDC |
0.5631 USDC |
0.5689 USDC |
0.5748 USDC |
| 2025-07-03 |
0.5989 USDC |
22,792,257.7000 ADA |
0.5843 USDC |
0.5829 USDC |
0.5885 USDC |
0.5993 USDC |
| 2025-07-02 |
0.5767 USDC |
32,277,656.6000 ADA |
0.5421 USDC |
0.5388 USDC |
0.5452 USDC |
0.5942 USDC |
| 2025-07-01 |
0.5532 USDC |
23,151,156.9000 ADA |
0.5724 USDC |
0.5366 USDC |
0.5425 USDC |
0.5425 USDC |
| 2025-06-30 |
0.5709 USDC |
28,726,070.8000 ADA |
0.5776 USDC |
0.5563 USDC |
0.5638 USDC |
0.5763 USDC |
| 2025-06-29 |
0.5610 USDC |
11,040,605.5000 ADA |
0.5658 USDC |
0.5553 USDC |
0.5584 USDC |
0.5614 USDC |
| 2025-06-28 |
0.5621 USDC |
8,946,752.6000 ADA |
0.5589 USDC |
0.5557 USDC |
0.5585 USDC |
0.5652 USDC |
| 2025-06-27 |
0.5544 USDC |
14,507,035.6000 ADA |
0.5547 USDC |
0.5453 USDC |
0.5510 USDC |
0.5609 USDC |
| 2025-06-26 |
0.5620 USDC |
17,212,600.7000 ADA |
0.5672 USDC |
0.5501 USDC |
0.5555 USDC |
0.5558 USDC |
| 2025-06-25 |
0.5772 USDC |
18,260,207.3000 ADA |
0.5878 USDC |
0.5636 USDC |
0.5674 USDC |
0.5657 USDC |
| 2025-06-24 |
0.5854 USDC |
25,027,851.4000 ADA |
0.5826 USDC |
0.5767 USDC |
0.5816 USDC |
0.5862 USDC |
| 2025-06-23 |
0.5518 USDC |
39,625,641.0000 ADA |
0.5419 USDC |
0.5291 USDC |
0.5435 USDC |
0.5803 USDC |
| 2025-06-22 |
0.5381 USDC |
51,237,018.9000 ADA |
0.5565 USDC |
0.5201 USDC |
0.5297 USDC |
0.5246 USDC |
| 2025-06-21 |
0.5708 USDC |
20,745,091.9000 ADA |
0.5774 USDC |
0.5453 USDC |
0.5569 USDC |
0.5549 USDC |
| 2025-06-20 |
0.5836 USDC |
33,747,396.0000 ADA |
0.6022 USDC |
0.5613 USDC |
0.5789 USDC |
0.5778 USDC |
| 2025-06-19 |
0.6007 USDC |
15,625,123.2000 ADA |
0.6043 USDC |
0.5901 USDC |
0.5947 USDC |
0.6029 USDC |
| 2025-06-18 |
0.6044 USDC |
19,476,829.9000 ADA |
0.6092 USDC |
0.5899 USDC |
0.5998 USDC |
0.5960 USDC |
| 2025-06-17 |
0.6197 USDC |
27,871,913.1000 ADA |
0.6303 USDC |
0.5997 USDC |
0.6089 USDC |
0.6104 USDC |
| 2025-06-16 |
0.6469 USDC |
20,449,329.3000 ADA |
0.6335 USDC |
0.6249 USDC |
0.6347 USDC |
0.6539 USDC |
| 2025-06-15 |
0.6286 USDC |
12,174,767.7000 ADA |
0.6250 USDC |
0.6206 USDC |
0.6269 USDC |
0.6347 USDC |
| 2025-06-14 |
0.6310 USDC |
11,485,963.1000 ADA |
0.6425 USDC |
0.6150 USDC |
0.6248 USDC |
0.6164 USDC |
| 2025-06-13 |
0.6340 USDC |
45,545,568.1000 ADA |
0.6617 USDC |
0.6180 USDC |
0.6270 USDC |
0.6410 USDC |
| 2025-06-12 |
0.6860 USDC |
14,475,752.6000 ADA |
0.6982 USDC |
0.6726 USDC |
0.6818 USDC |
0.6732 USDC |
| 2025-06-11 |
0.7167 USDC |
35,653,540.0000 ADA |
0.7168 USDC |
0.6913 USDC |
0.6985 USDC |
0.6977 USDC |
| 2025-06-10 |
0.7015 USDC |
24,547,676.2000 ADA |
0.7053 USDC |
0.6865 USDC |
0.6954 USDC |
0.6989 USDC |