Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-11 |
0.7823 USDC |
53,712,816.2000 ADA |
0.7122 USDC |
0.7104 USDC |
0.7428 USDC |
0.7839 USDC |
| 2025-02-10 |
0.6977 USDC |
23,176,919.8000 ADA |
0.6815 USDC |
0.6634 USDC |
0.6735 USDC |
0.7143 USDC |
| 2025-02-09 |
0.6875 USDC |
26,383,465.7000 ADA |
0.7006 USDC |
0.6506 USDC |
0.6772 USDC |
0.6740 USDC |
| 2025-02-08 |
0.6960 USDC |
21,774,111.5000 ADA |
0.7075 USDC |
0.6817 USDC |
0.6922 USDC |
0.6984 USDC |
| 2025-02-07 |
0.7229 USDC |
42,923,781.6000 ADA |
0.7053 USDC |
0.6904 USDC |
0.6992 USDC |
0.7077 USDC |
| 2025-02-06 |
0.7298 USDC |
38,723,767.7000 ADA |
0.7319 USDC |
0.6981 USDC |
0.7136 USDC |
0.7068 USDC |
| 2025-02-05 |
0.7507 USDC |
39,413,142.7000 ADA |
0.7443 USDC |
0.7255 USDC |
0.7369 USDC |
0.7341 USDC |
| 2025-02-04 |
0.7580 USDC |
68,364,915.2000 ADA |
0.8129 USDC |
0.7090 USDC |
0.7356 USDC |
0.7432 USDC |
| 2025-02-03 |
0.7034 USDC |
135,434,667.9000 ADA |
0.8049 USDC |
0.5039 USDC |
0.6381 USDC |
0.8201 USDC |
| 2025-02-02 |
0.8299 USDC |
61,240,451.2000 ADA |
0.8944 USDC |
0.7511 USDC |
0.7936 USDC |
0.7791 USDC |
| 2025-02-01 |
0.9274 USDC |
12,370,817.4000 ADA |
0.9419 USDC |
0.9030 USDC |
0.9143 USDC |
0.9099 USDC |
| 2025-01-31 |
0.9595 USDC |
18,066,324.8000 ADA |
0.9596 USDC |
0.9344 USDC |
0.9434 USDC |
0.9416 USDC |
| 2025-01-30 |
0.9658 USDC |
14,946,724.9000 ADA |
0.9406 USDC |
0.9364 USDC |
0.9508 USDC |
0.9657 USDC |
| 2025-01-29 |
0.9321 USDC |
20,919,420.2000 ADA |
0.9157 USDC |
0.9011 USDC |
0.9222 USDC |
0.9484 USDC |
| 2025-01-28 |
0.9439 USDC |
20,349,427.0000 ADA |
0.9343 USDC |
0.9028 USDC |
0.9180 USDC |
0.9165 USDC |
| 2025-01-27 |
0.9058 USDC |
36,901,314.6000 ADA |
0.9525 USDC |
0.8554 USDC |
0.8875 USDC |
0.9306 USDC |
| 2025-01-26 |
0.9889 USDC |
7,822,946.5000 ADA |
0.9766 USDC |
0.9740 USDC |
0.9786 USDC |
0.9840 USDC |
| 2025-01-25 |
0.9798 USDC |
10,013,211.6000 ADA |
0.9702 USDC |
0.9642 USDC |
0.9739 USDC |
0.9852 USDC |
| 2025-01-24 |
0.9912 USDC |
19,527,966.1000 ADA |
0.9869 USDC |
0.9635 USDC |
0.9717 USDC |
0.9708 USDC |
| 2025-01-23 |
0.9765 USDC |
27,578,619.1000 ADA |
0.9822 USDC |
0.9509 USDC |
0.9613 USDC |
0.9866 USDC |
| 2025-01-22 |
0.9969 USDC |
22,499,098.2000 ADA |
1.0059 USDC |
0.9758 USDC |
0.9846 USDC |
0.9805 USDC |
| 2025-01-21 |
0.9917 USDC |
37,307,138.8000 ADA |
1.0083 USDC |
0.9502 USDC |
0.9731 USDC |
1.0006 USDC |
| 2025-01-20 |
1.0327 USDC |
70,342,758.2000 ADA |
0.9914 USDC |
0.9594 USDC |
0.9906 USDC |
1.0173 USDC |
| 2025-01-19 |
1.0636 USDC |
57,910,024.0000 ADA |
1.1032 USDC |
1.0047 USDC |
1.0368 USDC |
1.0321 USDC |
| 2025-01-18 |
1.0771 USDC |
39,186,080.2000 ADA |
1.1337 USDC |
1.0384 USDC |
1.0663 USDC |
1.0987 USDC |
| 2025-01-17 |
1.1239 USDC |
36,539,340.7000 ADA |
1.0895 USDC |
1.0854 USDC |
1.1083 USDC |
1.1464 USDC |
| 2025-01-16 |
1.0874 USDC |
48,422,043.1000 ADA |
1.0757 USDC |
1.0264 USDC |
1.0443 USDC |
1.0829 USDC |
| 2025-01-15 |
1.0393 USDC |
40,237,840.3000 ADA |
0.9967 USDC |
0.9875 USDC |
1.0029 USDC |
1.0576 USDC |
| 2025-01-14 |
0.9735 USDC |
27,719,821.9000 ADA |
0.9441 USDC |
0.9378 USDC |
0.9476 USDC |
0.9973 USDC |
| 2025-01-13 |
0.9243 USDC |
40,129,284.2000 ADA |
0.9671 USDC |
0.8751 USDC |
0.9057 USDC |
0.9465 USDC |
| 2025-01-12 |
0.9998 USDC |
24,545,885.3000 ADA |
0.9950 USDC |
0.9612 USDC |
0.9676 USDC |
0.9671 USDC |
| 2025-01-11 |
0.9540 USDC |
22,292,573.3000 ADA |
0.9300 USDC |
0.9135 USDC |
0.9223 USDC |
1.0087 USDC |
| 2025-01-10 |
0.9365 USDC |
34,797,043.9000 ADA |
0.9043 USDC |
0.9029 USDC |
0.9165 USDC |
0.9264 USDC |
| 2025-01-09 |
0.9130 USDC |
39,858,412.3000 ADA |
0.9466 USDC |
0.8795 USDC |
0.9018 USDC |
0.9036 USDC |
| 2025-01-08 |
0.9595 USDC |
48,059,127.5000 ADA |
0.9890 USDC |
0.9085 USDC |
0.9286 USDC |
0.9514 USDC |
| 2025-01-07 |
1.0746 USDC |
40,529,750.8000 ADA |
1.0940 USDC |
0.9574 USDC |
1.0035 USDC |
0.9940 USDC |
| 2025-01-06 |
1.0919 USDC |
26,073,913.7000 ADA |
1.0909 USDC |
1.0612 USDC |
1.0793 USDC |
1.0930 USDC |
| 2025-01-05 |
1.0852 USDC |
25,913,966.7000 ADA |
1.0706 USDC |
1.0523 USDC |
1.0620 USDC |
1.0980 USDC |
| 2025-01-04 |
1.0771 USDC |
20,387,061.3000 ADA |
1.0888 USDC |
1.0557 USDC |
1.0645 USDC |
1.0742 USDC |
| 2025-01-03 |
1.0591 USDC |
41,385,560.5000 ADA |
0.9604 USDC |
0.9561 USDC |
0.9703 USDC |
1.0927 USDC |
| 2025-01-02 |
0.9529 USDC |
24,456,222.6000 ADA |
0.9205 USDC |
0.9204 USDC |
0.9330 USDC |
0.9607 USDC |
| 2025-01-01 |
0.8880 USDC |
25,354,097.0000 ADA |
0.8425 USDC |
0.8366 USDC |
0.8477 USDC |
0.9156 USDC |
| 2024-12-31 |
0.8572 USDC |
17,280,697.5000 ADA |
0.8599 USDC |
0.8385 USDC |
0.8446 USDC |
0.8425 USDC |
| 2024-12-30 |
0.8617 USDC |
24,114,601.9000 ADA |
0.8574 USDC |
0.8281 USDC |
0.8408 USDC |
0.8486 USDC |
| 2024-12-29 |
0.8813 USDC |
16,872,711.4000 ADA |
0.8882 USDC |
0.8495 USDC |
0.8599 USDC |
0.8529 USDC |
| 2024-12-28 |
0.8776 USDC |
11,712,778.7000 ADA |
0.8758 USDC |
0.8652 USDC |
0.8732 USDC |
0.8922 USDC |
| 2024-12-27 |
0.8818 USDC |
22,780,233.9000 ADA |
0.8601 USDC |
0.8541 USDC |
0.8641 USDC |
0.8764 USDC |
| 2024-12-26 |
0.8769 USDC |
18,459,743.7000 ADA |
0.9170 USDC |
0.8500 USDC |
0.8629 USDC |
0.8647 USDC |
| 2024-12-25 |
0.9190 USDC |
14,989,960.8000 ADA |
0.9351 USDC |
0.8991 USDC |
0.9130 USDC |
0.9147 USDC |
| 2024-12-24 |
0.9202 USDC |
20,295,940.3000 ADA |
0.9251 USDC |
0.8907 USDC |
0.8999 USDC |
0.9376 USDC |