Identifier on Bitvavo: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.7502 USDC |
370,208.6080 ADA |
0.7430 USDC |
0.7367 USDC |
0.7719 USDC |
0.7719 USDC |
| 2025-05-17 |
0.7612 USDC |
626,444.3449 ADA |
0.7589 USDC |
0.7278 USDC |
0.7814 USDC |
0.7325 USDC |
| 2025-05-16 |
0.7734 USDC |
654,902.6665 ADA |
0.7628 USDC |
0.7604 USDC |
0.7854 USDC |
0.7687 USDC |
| 2025-05-15 |
0.7724 USDC |
1,139,571.5789 ADA |
0.7998 USDC |
0.7448 USDC |
0.8095 USDC |
0.7616 USDC |
| 2025-05-14 |
0.8119 USDC |
742,285.5195 ADA |
0.8287 USDC |
0.7897 USDC |
0.8323 USDC |
0.8027 USDC |
| 2025-05-13 |
0.8045 USDC |
474,519.1081 ADA |
0.8155 USDC |
0.7722 USDC |
0.8413 USDC |
0.8311 USDC |
| 2025-05-12 |
0.8253 USDC |
980,684.1475 ADA |
0.8052 USDC |
0.7845 USDC |
0.8630 USDC |
0.7999 USDC |
| 2025-05-11 |
0.8065 USDC |
523,721.2951 ADA |
0.8399 USDC |
0.7821 USDC |
0.8463 USDC |
0.8049 USDC |
| 2025-05-10 |
0.8061 USDC |
634,943.4009 ADA |
0.7788 USDC |
0.7710 USDC |
0.8407 USDC |
0.8407 USDC |
| 2025-05-09 |
0.7773 USDC |
450,345.9171 ADA |
0.7695 USDC |
0.7539 USDC |
0.8175 USDC |
0.7810 USDC |
| 2025-05-08 |
0.7168 USDC |
416,561.0623 ADA |
0.6738 USDC |
0.6738 USDC |
0.7481 USDC |
0.7464 USDC |
| 2025-05-07 |
0.6751 USDC |
110,268.0301 ADA |
0.6780 USDC |
0.6558 USDC |
0.6881 USDC |
0.6705 USDC |
| 2025-05-06 |
0.6587 USDC |
60,814.8278 ADA |
0.6651 USDC |
0.6438 USDC |
0.6660 USDC |
0.6548 USDC |
| 2025-05-05 |
0.6723 USDC |
147,133.7039 ADA |
0.6759 USDC |
0.6562 USDC |
0.6911 USDC |
0.6678 USDC |
| 2025-05-04 |
0.6917 USDC |
731,876.8527 ADA |
0.6987 USDC |
0.6802 USDC |
0.7134 USDC |
0.6861 USDC |
| 2025-05-03 |
0.7106 USDC |
310,728.1535 ADA |
0.6985 USDC |
0.6922 USDC |
0.7294 USDC |
0.7120 USDC |
| 2025-05-02 |
0.7068 USDC |
339,309.5337 ADA |
0.7055 USDC |
0.6895 USDC |
0.7249 USDC |
0.6990 USDC |
| 2025-05-01 |
0.6992 USDC |
262,606.6076 ADA |
0.6844 USDC |
0.6844 USDC |
0.7144 USDC |
0.7119 USDC |
| 2025-04-30 |
0.6882 USDC |
386,923.4077 ADA |
0.6959 USDC |
0.6661 USDC |
0.7020 USDC |
0.6853 USDC |
| 2025-04-29 |
0.7065 USDC |
258,156.1299 ADA |
0.7035 USDC |
0.6940 USDC |
0.7177 USDC |
0.6969 USDC |
| 2025-04-28 |
0.7030 USDC |
380,567.9162 ADA |
0.7038 USDC |
0.6827 USDC |
0.7289 USDC |
0.7057 USDC |
| 2025-04-27 |
0.7015 USDC |
250,211.8721 ADA |
0.7057 USDC |
0.6917 USDC |
0.7172 USDC |
0.7061 USDC |
| 2025-04-26 |
0.7155 USDC |
226,449.8391 ADA |
0.7152 USDC |
0.7008 USDC |
0.7335 USDC |
0.7074 USDC |
| 2025-04-25 |
0.7178 USDC |
491,217.3853 ADA |
0.7221 USDC |
0.7027 USDC |
0.7324 USDC |
0.7149 USDC |
| 2025-04-24 |
0.7028 USDC |
627,018.7645 ADA |
0.6980 USDC |
0.6708 USDC |
0.7450 USDC |
0.7272 USDC |
| 2025-04-23 |
0.6896 USDC |
392,210.6734 ADA |
0.6962 USDC |
0.6851 USDC |
0.7165 USDC |
0.7035 USDC |
| 2025-04-22 |
0.6429 USDC |
541,133.5261 ADA |
0.6208 USDC |
0.6165 USDC |
0.6665 USDC |
0.6560 USDC |
| 2025-04-21 |
0.6336 USDC |
304,989.5032 ADA |
0.6201 USDC |
0.6164 USDC |
0.6491 USDC |
0.6211 USDC |
| 2025-04-20 |
0.6248 USDC |
167,206.6613 ADA |
0.6309 USDC |
0.6102 USDC |
0.6335 USDC |
0.6210 USDC |
| 2025-04-19 |
0.6287 USDC |
106,587.0929 ADA |
0.6296 USDC |
0.6192 USDC |
0.6347 USDC |
0.6307 USDC |
| 2025-04-18 |
0.6230 USDC |
319,647.7285 ADA |
0.6171 USDC |
0.6114 USDC |
0.6315 USDC |
0.6263 USDC |
| 2025-04-17 |
0.6208 USDC |
108,257.8507 ADA |
0.6139 USDC |
0.6109 USDC |
0.6292 USDC |
0.6187 USDC |
| 2025-04-16 |
0.6093 USDC |
145,579.4606 ADA |
0.6095 USDC |
0.5966 USDC |
0.6164 USDC |
0.6039 USDC |
| 2025-04-15 |
0.6343 USDC |
316,164.1654 ADA |
0.6374 USDC |
0.6157 USDC |
0.6481 USDC |
0.6180 USDC |
| 2025-04-14 |
0.6426 USDC |
376,342.5952 ADA |
0.6394 USDC |
0.6299 USDC |
0.6564 USDC |
0.6349 USDC |
| 2025-04-13 |
0.6492 USDC |
452,658.4738 ADA |
0.6602 USDC |
0.6298 USDC |
0.6681 USDC |
0.6361 USDC |
| 2025-04-12 |
0.6441 USDC |
368,922.5801 ADA |
0.6223 USDC |
0.6177 USDC |
0.6664 USDC |
0.6587 USDC |
| 2025-04-11 |
0.6269 USDC |
639,688.0165 ADA |
0.6077 USDC |
0.6057 USDC |
0.6435 USDC |
0.6224 USDC |
| 2025-04-10 |
0.6140 USDC |
562,040.4971 ADA |
0.6316 USDC |
0.5875 USDC |
0.6326 USDC |
0.6049 USDC |
| 2025-04-09 |
0.5885 USDC |
909,097.6025 ADA |
0.5614 USDC |
0.5374 USDC |
0.6459 USDC |
0.6359 USDC |
| 2025-04-08 |
0.5876 USDC |
943,039.3905 ADA |
0.5802 USDC |
0.5558 USDC |
0.6200 USDC |
0.5558 USDC |
| 2025-04-07 |
0.5700 USDC |
917,930.4198 ADA |
0.5724 USDC |
0.5177 USDC |
0.6043 USDC |
0.5839 USDC |
| 2025-04-06 |
0.6283 USDC |
411,265.7887 ADA |
0.6538 USDC |
0.5840 USDC |
0.6538 USDC |
0.5844 USDC |
| 2025-04-05 |
0.6588 USDC |
65,048.9631 ADA |
0.6603 USDC |
0.6468 USDC |
0.6647 USDC |
0.6518 USDC |
| 2025-04-04 |
0.6447 USDC |
135,309.2386 ADA |
0.6516 USDC |
0.6297 USDC |
0.6700 USDC |
0.6608 USDC |
| 2025-04-03 |
0.6396 USDC |
274,999.4917 ADA |
0.6477 USDC |
0.6185 USDC |
0.6568 USDC |
0.6492 USDC |
| 2025-04-02 |
0.6791 USDC |
462,614.7137 ADA |
0.6769 USDC |
0.6469 USDC |
0.7100 USDC |
0.6469 USDC |
| 2025-04-01 |
0.6741 USDC |
189,184.6343 ADA |
0.6619 USDC |
0.6616 USDC |
0.6930 USDC |
0.6767 USDC |
| 2025-03-31 |
0.6522 USDC |
96,228.1931 ADA |
0.6611 USDC |
0.6300 USDC |
0.6640 USDC |
0.6590 USDC |
| 2025-03-30 |
0.6718 USDC |
90,805.7108 ADA |
0.6718 USDC |
0.6571 USDC |
0.6864 USDC |
0.6680 USDC |