Identifier on Bitvavo: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-30 |
1.0935 USDC |
144,843.0018 ADA |
1.0851 USDC |
1.0504 USDC |
1.1477 USDC |
1.0903 USDC |
| 2024-11-29 |
1.0639 USDC |
423,048.3612 ADA |
1.0418 USDC |
1.0365 USDC |
1.1000 USDC |
1.0566 USDC |
| 2024-11-28 |
1.0052 USDC |
708,376.7680 ADA |
1.0068 USDC |
0.9722 USDC |
1.0316 USDC |
1.0170 USDC |
| 2024-11-27 |
0.9994 USDC |
777,611.6309 ADA |
0.9616 USDC |
0.9359 USDC |
1.0404 USDC |
1.0133 USDC |
| 2024-11-26 |
0.9306 USDC |
804,966.8131 ADA |
0.9435 USDC |
0.8729 USDC |
0.9845 USDC |
0.9536 USDC |
| 2024-11-25 |
1.0337 USDC |
838,947.4237 ADA |
1.0084 USDC |
0.9752 USDC |
1.0745 USDC |
1.0030 USDC |
| 2024-11-24 |
1.0269 USDC |
1,429,599.2864 ADA |
1.0842 USDC |
0.9287 USDC |
1.0977 USDC |
1.0018 USDC |
| 2024-11-23 |
1.0819 USDC |
1,506,073.5741 ADA |
1.0172 USDC |
1.0172 USDC |
1.1500 USDC |
1.0834 USDC |
| 2024-11-22 |
0.8983 USDC |
2,208,188.0728 ADA |
0.8368 USDC |
0.8152 USDC |
0.9903 USDC |
0.9903 USDC |
| 2024-11-21 |
0.7932 USDC |
1,048,836.6828 ADA |
0.8071 USDC |
0.7695 USDC |
0.8184 USDC |
0.8159 USDC |
| 2024-11-20 |
0.8092 USDC |
686,612.9119 ADA |
0.7410 USDC |
0.7410 USDC |
0.8470 USDC |
0.8108 USDC |
| 2024-11-19 |
0.7408 USDC |
401,818.6494 ADA |
0.7347 USDC |
0.7255 USDC |
0.7631 USDC |
0.7341 USDC |
| 2024-11-18 |
0.7483 USDC |
891,896.9537 ADA |
0.7180 USDC |
0.7136 USDC |
0.7840 USDC |
0.7424 USDC |
| 2024-11-17 |
0.7253 USDC |
230,731.3637 ADA |
0.7533 USDC |
0.6941 USDC |
0.7721 USDC |
0.7031 USDC |
| 2024-11-16 |
0.7397 USDC |
2,096,945.4573 ADA |
0.7090 USDC |
0.7081 USDC |
0.8174 USDC |
0.7543 USDC |
| 2024-11-15 |
0.6327 USDC |
1,132,073.9405 ADA |
0.5802 USDC |
0.5762 USDC |
0.6951 USDC |
0.6736 USDC |
| 2024-11-14 |
0.5633 USDC |
493,813.3623 ADA |
0.5788 USDC |
0.5440 USDC |
0.6006 USDC |
0.5799 USDC |
| 2024-11-13 |
0.5745 USDC |
448,589.3973 ADA |
0.5667 USDC |
0.5206 USDC |
0.6063 USDC |
0.5884 USDC |
| 2024-11-12 |
0.5967 USDC |
653,457.4234 ADA |
0.6009 USDC |
0.5580 USDC |
0.6464 USDC |
0.5776 USDC |
| 2024-11-11 |
0.5968 USDC |
602,249.4675 ADA |
0.6059 USDC |
0.5683 USDC |
0.6216 USDC |
0.6028 USDC |
| 2024-11-10 |
0.5843 USDC |
849,062.2406 ADA |
0.4964 USDC |
0.4917 USDC |
0.6600 USDC |
0.6147 USDC |
| 2024-11-09 |
0.4384 USDC |
172,973.2223 ADA |
0.4426 USDC |
0.4277 USDC |
0.4471 USDC |
0.4471 USDC |
| 2024-11-08 |
0.4356 USDC |
922,035.9248 ADA |
0.4086 USDC |
0.4086 USDC |
0.4590 USDC |
0.4454 USDC |
| 2024-11-07 |
0.3832 USDC |
421,977.8006 ADA |
0.3651 USDC |
0.3651 USDC |
0.4040 USDC |
0.3964 USDC |
| 2024-11-06 |
0.3573 USDC |
339,254.5955 ADA |
0.3400 USDC |
0.3397 USDC |
0.3651 USDC |
0.3593 USDC |
| 2024-11-05 |
0.3314 USDC |
154,454.2762 ADA |
0.3287 USDC |
0.3287 USDC |
0.3380 USDC |
0.3344 USDC |
| 2024-11-04 |
0.3250 USDC |
155,890.5504 ADA |
0.3321 USDC |
0.3203 USDC |
0.3361 USDC |
0.3214 USDC |
| 2024-11-03 |
0.3375 USDC |
51,892.5480 ADA |
0.3471 USDC |
0.3286 USDC |
0.3471 USDC |
0.3342 USDC |
| 2024-11-02 |
0.3536 USDC |
117,429.5050 ADA |
0.3580 USDC |
0.3507 USDC |
0.3622 USDC |
0.3513 USDC |
| 2024-11-01 |
0.3506 USDC |
208,004.6654 ADA |
0.3422 USDC |
0.3361 USDC |
0.3606 USDC |
0.3532 USDC |
| 2024-10-31 |
0.3493 USDC |
75,716.4828 ADA |
0.3531 USDC |
0.3418 USDC |
0.3606 USDC |
0.3421 USDC |
| 2024-10-30 |
0.3573 USDC |
60,773.0416 ADA |
0.3574 USDC |
0.3524 USDC |
0.3631 USDC |
0.3573 USDC |
| 2024-10-29 |
0.3483 USDC |
54,839.2569 ADA |
0.3500 USDC |
0.3453 USDC |
0.3545 USDC |
0.3530 USDC |
| 2024-10-28 |
0.3371 USDC |
118,605.4609 ADA |
0.3344 USDC |
0.3319 USDC |
0.3470 USDC |
0.3470 USDC |
| 2024-10-27 |
0.3381 USDC |
15,672.0863 ADA |
0.3333 USDC |
0.3332 USDC |
0.3410 USDC |
0.3410 USDC |
| 2024-10-26 |
0.3257 USDC |
39,691.4466 ADA |
0.3213 USDC |
0.3213 USDC |
0.3336 USDC |
0.3336 USDC |
| 2024-10-25 |
0.3403 USDC |
307,457.1391 ADA |
0.3448 USDC |
0.3337 USDC |
0.3460 USDC |
0.3408 USDC |
| 2024-10-24 |
0.3463 USDC |
35,053.5172 ADA |
0.3543 USDC |
0.3399 USDC |
0.3543 USDC |
0.3466 USDC |
| 2024-10-23 |
0.3495 USDC |
66,323.7301 ADA |
0.3652 USDC |
0.3438 USDC |
0.3656 USDC |
0.3510 USDC |
| 2024-10-22 |
0.3620 USDC |
115,356.7850 ADA |
0.3581 USDC |
0.3581 USDC |
0.3672 USDC |
0.3631 USDC |
| 2024-10-21 |
0.3621 USDC |
39,654.3718 ADA |
0.3663 USDC |
0.3546 USDC |
0.3719 USDC |
0.3561 USDC |
| 2024-10-20 |
0.3604 USDC |
5,771.8461 ADA |
0.3491 USDC |
0.3491 USDC |
0.3619 USDC |
0.3608 USDC |
| 2024-10-19 |
0.3524 USDC |
18,292.3095 ADA |
0.3539 USDC |
0.3500 USDC |
0.3539 USDC |
0.3510 USDC |
| 2024-10-18 |
0.3485 USDC |
27,741.2442 ADA |
0.3491 USDC |
0.3442 USDC |
0.3516 USDC |
0.3516 USDC |
| 2024-10-17 |
0.3506 USDC |
18,139.4551 ADA |
0.3529 USDC |
0.3400 USDC |
0.3529 USDC |
0.3420 USDC |
| 2024-10-16 |
0.3551 USDC |
2,256.5363 ADA |
0.3571 USDC |
0.3543 USDC |
0.3573 USDC |
0.3558 USDC |
| 2024-10-15 |
0.3597 USDC |
20,540.1109 ADA |
0.3630 USDC |
0.3500 USDC |
0.3700 USDC |
0.3600 USDC |
| 2024-10-14 |
0.3562 USDC |
35,923.3092 ADA |
0.3565 USDC |
0.3565 USDC |
0.3609 USDC |
0.3609 USDC |
| 2024-10-13 |
0.3498 USDC |
3,833.5610 ADA |
0.3569 USDC |
0.3467 USDC |
0.3569 USDC |
0.3488 USDC |
| 2024-10-12 |
0.3547 USDC |
10,811.6821 ADA |
0.3551 USDC |
0.3545 USDC |
0.3551 USDC |
0.3547 USDC |