Identifier on Bitvavo: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.2960 USDC |
5,530.7532 ADA |
0.2988 USDC |
0.2947 USDC |
0.3006 USDC |
0.3006 USDC |
| 2026-02-02 |
0.2898 USDC |
28,283.0014 ADA |
0.2914 USDC |
0.2773 USDC |
0.2953 USDC |
0.2953 USDC |
| 2026-02-01 |
0.2841 USDC |
8,461.8695 ADA |
0.2954 USDC |
0.2947 USDC |
0.2973 USDC |
0.2965 USDC |
| 2026-01-31 |
0.2895 USDC |
198,194.1976 ADA |
0.3207 USDC |
0.2729 USDC |
0.3207 USDC |
0.2892 USDC |
| 2026-01-30 |
0.3253 USDC |
118,108.6439 ADA |
0.3330 USDC |
0.3208 USDC |
0.3330 USDC |
0.3246 USDC |
| 2026-01-29 |
0.3381 USDC |
125,207.1802 ADA |
0.3582 USDC |
0.3284 USDC |
0.3582 USDC |
0.3354 USDC |
| 2026-01-28 |
0.3577 USDC |
185,942.1603 ADA |
0.3574 USDC |
0.3556 USDC |
0.3638 USDC |
0.3582 USDC |
| 2026-01-27 |
0.3548 USDC |
151,979.9728 ADA |
0.3547 USDC |
0.3484 USDC |
0.3624 USDC |
0.3607 USDC |
| 2026-01-26 |
0.3426 USDC |
267,123.7216 ADA |
0.3400 USDC |
0.3400 USDC |
0.3572 USDC |
0.3524 USDC |
| 2026-01-25 |
0.3504 USDC |
108,560.0667 ADA |
0.3580 USDC |
0.3335 USDC |
0.3591 USDC |
0.3378 USDC |
| 2026-01-24 |
0.3595 USDC |
58,061.3718 ADA |
0.3597 USDC |
0.3573 USDC |
0.3622 USDC |
0.3588 USDC |
| 2026-01-23 |
0.3606 USDC |
149,695.7224 ADA |
0.3598 USDC |
0.3537 USDC |
0.3698 USDC |
0.3668 USDC |
| 2026-01-22 |
0.3660 USDC |
30,204.1511 ADA |
0.3658 USDC |
0.3557 USDC |
0.3677 USDC |
0.3606 USDC |
| 2026-01-21 |
0.3553 USDC |
125,887.9722 ADA |
0.3512 USDC |
0.3482 USDC |
0.3625 USDC |
0.3497 USDC |
| 2026-01-20 |
0.3607 USDC |
140,837.5995 ADA |
0.3695 USDC |
0.3467 USDC |
0.3702 USDC |
0.3506 USDC |
| 2026-01-19 |
0.3612 USDC |
155,771.8687 ADA |
0.3750 USDC |
0.3430 USDC |
0.3750 USDC |
0.3696 USDC |
| 2026-01-18 |
0.3956 USDC |
12,284.8033 ADA |
0.3971 USDC |
0.3911 USDC |
0.3971 USDC |
0.3919 USDC |
| 2026-01-17 |
0.3969 USDC |
13,820.7754 ADA |
0.3970 USDC |
0.3936 USDC |
0.4007 USDC |
0.4003 USDC |
| 2026-01-16 |
0.3892 USDC |
50,861.7190 ADA |
0.3939 USDC |
0.3798 USDC |
0.3939 USDC |
0.3848 USDC |
| 2026-01-15 |
0.4050 USDC |
67,204.4717 ADA |
0.4137 USDC |
0.3902 USDC |
0.4137 USDC |
0.3908 USDC |
| 2026-01-14 |
0.4188 USDC |
112,607.7108 ADA |
0.4226 USDC |
0.4113 USDC |
0.4264 USDC |
0.4227 USDC |
| 2026-01-13 |
0.3978 USDC |
145,326.4579 ADA |
0.3862 USDC |
0.3854 USDC |
0.4102 USDC |
0.4064 USDC |
| 2026-01-12 |
0.3900 USDC |
82,702.5274 ADA |
0.3900 USDC |
0.3820 USDC |
0.4030 USDC |
0.3838 USDC |
| 2026-01-11 |
0.3926 USDC |
23,590.4039 ADA |
0.3877 USDC |
0.3874 USDC |
0.3962 USDC |
0.3874 USDC |
| 2026-01-10 |
0.3884 USDC |
8,544.7768 ADA |
0.3907 USDC |
0.3843 USDC |
0.3907 USDC |
0.3899 USDC |
| 2026-01-09 |
0.3973 USDC |
48,984.4912 ADA |
0.3965 USDC |
0.3883 USDC |
0.4035 USDC |
0.3909 USDC |
| 2026-01-08 |
0.3964 USDC |
108,835.9215 ADA |
0.4022 USDC |
0.3860 USDC |
0.4042 USDC |
0.3939 USDC |
| 2026-01-07 |
0.4073 USDC |
33,384.7613 ADA |
0.4178 USDC |
0.4006 USDC |
0.4186 USDC |
0.4043 USDC |
| 2026-01-06 |
0.4141 USDC |
180,353.8289 ADA |
0.4228 USDC |
0.4018 USDC |
0.4357 USDC |
0.4174 USDC |
| 2026-01-05 |
0.4073 USDC |
220,879.3629 ADA |
0.3981 USDC |
0.3950 USDC |
0.4193 USDC |
0.4167 USDC |
| 2026-01-04 |
0.3981 USDC |
155,283.6016 ADA |
0.3917 USDC |
0.3917 USDC |
0.4044 USDC |
0.3979 USDC |
| 2026-01-03 |
0.3921 USDC |
134,163.1418 ADA |
0.3964 USDC |
0.3832 USDC |
0.3982 USDC |
0.3874 USDC |
| 2026-01-02 |
0.3689 USDC |
475,621.5994 ADA |
0.3567 USDC |
0.3549 USDC |
0.3960 USDC |
0.3947 USDC |
| 2026-01-01 |
0.3394 USDC |
59,179.0791 ADA |
0.3332 USDC |
0.3332 USDC |
0.3503 USDC |
0.3497 USDC |
| 2025-12-31 |
0.3379 USDC |
142,285.3466 ADA |
0.3529 USDC |
0.3296 USDC |
0.3529 USDC |
0.3339 USDC |
| 2025-12-30 |
0.3523 USDC |
68,039.8652 ADA |
0.3531 USDC |
0.3486 USDC |
0.3558 USDC |
0.3501 USDC |
| 2025-12-29 |
0.3698 USDC |
253,322.3499 ADA |
0.3678 USDC |
0.3504 USDC |
0.3830 USDC |
0.3523 USDC |
| 2025-12-28 |
0.3677 USDC |
162,086.6427 ADA |
0.3691 USDC |
0.3625 USDC |
0.3762 USDC |
0.3636 USDC |
| 2025-12-27 |
0.3550 USDC |
41,478.4411 ADA |
0.3496 USDC |
0.3496 USDC |
0.3581 USDC |
0.3565 USDC |
| 2025-12-26 |
0.3530 USDC |
186,154.6084 ADA |
0.3446 USDC |
0.3446 USDC |
0.3570 USDC |
0.3497 USDC |
| 2025-12-25 |
0.3565 USDC |
12,614.6438 ADA |
0.3558 USDC |
0.3496 USDC |
0.3611 USDC |
0.3551 USDC |
| 2025-12-24 |
0.3579 USDC |
119,721.5517 ADA |
0.3627 USDC |
0.3541 USDC |
0.3631 USDC |
0.3565 USDC |
| 2025-12-23 |
0.3656 USDC |
109,750.9660 ADA |
0.3706 USDC |
0.3554 USDC |
0.3716 USDC |
0.3649 USDC |
| 2025-12-22 |
0.3704 USDC |
148,376.2548 ADA |
0.3674 USDC |
0.3620 USDC |
0.3817 USDC |
0.3705 USDC |
| 2025-12-21 |
0.3690 USDC |
84,480.1633 ADA |
0.3729 USDC |
0.3589 USDC |
0.3738 USDC |
0.3606 USDC |
| 2025-12-20 |
0.3768 USDC |
114,601.4176 ADA |
0.3738 USDC |
0.3722 USDC |
0.3796 USDC |
0.3760 USDC |
| 2025-12-19 |
0.3612 USDC |
223,204.3856 ADA |
0.3510 USDC |
0.3479 USDC |
0.3807 USDC |
0.3779 USDC |
| 2025-12-18 |
0.3634 USDC |
192,956.7451 ADA |
0.3665 USDC |
0.3475 USDC |
0.3770 USDC |
0.3505 USDC |
| 2025-12-17 |
0.3827 USDC |
257,710.5750 ADA |
0.3862 USDC |
0.3650 USDC |
0.3995 USDC |
0.3657 USDC |
| 2025-12-16 |
0.3850 USDC |
176,204.9082 ADA |
0.3881 USDC |
0.3784 USDC |
0.3904 USDC |
0.3868 USDC |