Identifier on Bitvavo: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-21 |
0.5868 USDC |
146,239.7942 ADA |
0.5777 USDC |
0.5776 USDC |
0.5886 USDC |
0.5843 USDC |
| 2025-06-20 |
0.5933 USDC |
378,914.1462 ADA |
0.6026 USDC |
0.5614 USDC |
0.6066 USDC |
0.5781 USDC |
| 2025-06-19 |
0.6001 USDC |
262,136.7260 ADA |
0.6046 USDC |
0.5907 USDC |
0.6117 USDC |
0.5972 USDC |
| 2025-06-18 |
0.6144 USDC |
62,934.7711 ADA |
0.6125 USDC |
0.6039 USDC |
0.6213 USDC |
0.6049 USDC |
| 2025-06-17 |
0.6247 USDC |
327,670.4031 ADA |
0.6287 USDC |
0.6002 USDC |
0.6426 USDC |
0.6063 USDC |
| 2025-06-16 |
0.6466 USDC |
181,707.4406 ADA |
0.6333 USDC |
0.6268 USDC |
0.6565 USDC |
0.6532 USDC |
| 2025-06-15 |
0.6251 USDC |
88,643.6507 ADA |
0.6250 USDC |
0.6221 USDC |
0.6353 USDC |
0.6295 USDC |
| 2025-06-14 |
0.6368 USDC |
99,663.8161 ADA |
0.6401 USDC |
0.6290 USDC |
0.6427 USDC |
0.6290 USDC |
| 2025-06-13 |
0.6363 USDC |
269,416.8960 ADA |
0.6614 USDC |
0.6179 USDC |
0.6614 USDC |
0.6379 USDC |
| 2025-06-12 |
0.6949 USDC |
233,303.3778 ADA |
0.6980 USDC |
0.6760 USDC |
0.6995 USDC |
0.6774 USDC |
| 2025-06-11 |
0.7167 USDC |
373,206.1604 ADA |
0.7161 USDC |
0.7037 USDC |
0.7314 USDC |
0.7037 USDC |
| 2025-06-10 |
0.6952 USDC |
350,498.5531 ADA |
0.7057 USDC |
0.6870 USDC |
0.7156 USDC |
0.7052 USDC |
| 2025-06-09 |
0.6745 USDC |
257,639.7114 ADA |
0.6681 USDC |
0.6572 USDC |
0.6866 USDC |
0.6817 USDC |
| 2025-06-08 |
0.6655 USDC |
304,701.9107 ADA |
0.6645 USDC |
0.6523 USDC |
0.6787 USDC |
0.6693 USDC |
| 2025-06-07 |
0.6629 USDC |
234,772.1023 ADA |
0.6559 USDC |
0.6509 USDC |
0.6706 USDC |
0.6648 USDC |
| 2025-06-06 |
0.6374 USDC |
345,911.7901 ADA |
0.6266 USDC |
0.6225 USDC |
0.6720 USDC |
0.6636 USDC |
| 2025-06-05 |
0.6692 USDC |
342,772.8427 ADA |
0.6660 USDC |
0.6285 USDC |
0.6897 USDC |
0.6337 USDC |
| 2025-06-04 |
0.6842 USDC |
317,977.2629 ADA |
0.6853 USDC |
0.6643 USDC |
0.7020 USDC |
0.6652 USDC |
| 2025-06-03 |
0.6917 USDC |
224,550.1917 ADA |
0.6887 USDC |
0.6831 USDC |
0.7072 USDC |
0.6854 USDC |
| 2025-06-02 |
0.6773 USDC |
155,679.6374 ADA |
0.6838 USDC |
0.6643 USDC |
0.6898 USDC |
0.6701 USDC |
| 2025-06-01 |
0.6743 USDC |
180,940.7437 ADA |
0.6862 USDC |
0.6549 USDC |
0.6865 USDC |
0.6810 USDC |
| 2025-05-31 |
0.6759 USDC |
155,325.1643 ADA |
0.6861 USDC |
0.6568 USDC |
0.6934 USDC |
0.6900 USDC |
| 2025-05-30 |
0.7122 USDC |
243,408.1905 ADA |
0.7245 USDC |
0.6866 USDC |
0.7271 USDC |
0.6940 USDC |
| 2025-05-29 |
0.7458 USDC |
349,880.5847 ADA |
0.7487 USDC |
0.7232 USDC |
0.7650 USDC |
0.7345 USDC |
| 2025-05-28 |
0.7506 USDC |
368,875.8472 ADA |
0.7554 USDC |
0.7327 USDC |
0.7614 USDC |
0.7420 USDC |
| 2025-05-27 |
0.7639 USDC |
449,002.8236 ADA |
0.7600 USDC |
0.7439 USDC |
0.7755 USDC |
0.7577 USDC |
| 2025-05-26 |
0.7630 USDC |
298,362.1775 ADA |
0.7598 USDC |
0.7527 USDC |
0.7765 USDC |
0.7560 USDC |
| 2025-05-25 |
0.7431 USDC |
388,356.8575 ADA |
0.7466 USDC |
0.7284 USDC |
0.7518 USDC |
0.7468 USDC |
| 2025-05-24 |
0.7558 USDC |
969,533.9351 ADA |
0.7468 USDC |
0.7438 USDC |
0.7662 USDC |
0.7478 USDC |
| 2025-05-23 |
0.8005 USDC |
794,651.1802 ADA |
0.8089 USDC |
0.7607 USDC |
0.8411 USDC |
0.7766 USDC |
| 2025-05-22 |
0.7914 USDC |
868,356.0215 ADA |
0.7699 USDC |
0.7691 USDC |
0.8107 USDC |
0.8011 USDC |
| 2025-05-21 |
0.7557 USDC |
549,760.7732 ADA |
0.7461 USDC |
0.7380 USDC |
0.7840 USDC |
0.7542 USDC |
| 2025-05-20 |
0.7370 USDC |
566,548.1054 ADA |
0.7446 USDC |
0.7234 USDC |
0.7534 USDC |
0.7459 USDC |
| 2025-05-19 |
0.7347 USDC |
453,805.3234 ADA |
0.7605 USDC |
0.7110 USDC |
0.7616 USDC |
0.7406 USDC |
| 2025-05-18 |
0.7545 USDC |
842,112.3418 ADA |
0.7430 USDC |
0.7193 USDC |
0.7753 USDC |
0.7237 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 |