Identifier on Bitvavo: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-12 |
0.3547 USDC |
10,811.6821 ADA |
0.3551 USDC |
0.3545 USDC |
0.3551 USDC |
0.3547 USDC |
| 2024-10-11 |
0.3514 USDC |
12,797.3867 ADA |
0.3429 USDC |
0.3429 USDC |
0.3541 USDC |
0.3539 USDC |
| 2024-10-10 |
0.3353 USDC |
20,373.2698 ADA |
0.3345 USDC |
0.3324 USDC |
0.3382 USDC |
0.3364 USDC |
| 2024-10-09 |
0.3397 USDC |
30,433.0213 ADA |
0.3400 USDC |
0.3384 USDC |
0.3406 USDC |
0.3404 USDC |
| 2024-10-08 |
0.3502 USDC |
20,969.8246 ADA |
0.3547 USDC |
0.3425 USDC |
0.3547 USDC |
0.3454 USDC |
| 2024-10-07 |
0.3582 USDC |
39,878.7759 ADA |
0.3587 USDC |
0.3542 USDC |
0.3634 USDC |
0.3569 USDC |
| 2024-10-06 |
0.3524 USDC |
3,492.0356 ADA |
0.3500 USDC |
0.3476 USDC |
0.3563 USDC |
0.3563 USDC |
| 2024-10-05 |
0.3524 USDC |
4,718.9699 ADA |
0.3544 USDC |
0.3487 USDC |
0.3544 USDC |
0.3487 USDC |
| 2024-10-04 |
0.3510 USDC |
29,219.2942 ADA |
0.3497 USDC |
0.3497 USDC |
0.3548 USDC |
0.3519 USDC |
| 2024-10-03 |
0.3430 USDC |
50,610.7899 ADA |
0.3484 USDC |
0.3350 USDC |
0.3492 USDC |
0.3377 USDC |
| 2024-10-02 |
0.3481 USDC |
73,401.5287 ADA |
0.3600 USDC |
0.3368 USDC |
0.3618 USDC |
0.3409 USDC |
| 2024-10-01 |
0.3659 USDC |
381,097.1511 ADA |
0.3815 USDC |
0.3439 USDC |
0.3855 USDC |
0.3540 USDC |
| 2024-09-30 |
0.3964 USDC |
2,170.7940 ADA |
0.3900 USDC |
0.3789 USDC |
0.3900 USDC |
0.3789 USDC |
| 2024-09-29 |
0.4028 USDC |
8,657.6927 ADA |
0.4021 USDC |
0.4021 USDC |
0.4033 USDC |
0.4033 USDC |
| 2024-09-28 |
0.4011 USDC |
19,566.3914 ADA |
0.4022 USDC |
0.3992 USDC |
0.4022 USDC |
0.4010 USDC |
| 2024-09-27 |
0.4030 USDC |
43,055.8503 ADA |
0.4051 USDC |
0.4017 USDC |
0.4122 USDC |
0.4058 USDC |
| 2024-09-26 |
0.3953 USDC |
118,405.6098 ADA |
0.3798 USDC |
0.3798 USDC |
0.4032 USDC |
0.3962 USDC |
| 2024-09-25 |
0.3842 USDC |
21,525.4424 ADA |
0.3909 USDC |
0.3817 USDC |
0.3909 USDC |
0.3841 USDC |
| 2024-09-24 |
0.3767 USDC |
77,440.5959 ADA |
0.3620 USDC |
0.3597 USDC |
0.3870 USDC |
0.3861 USDC |
| 2024-09-23 |
0.3605 USDC |
39,463.2565 ADA |
0.3600 USDC |
0.3540 USDC |
0.3642 USDC |
0.3626 USDC |
| 2024-09-22 |
0.3476 USDC |
12,319.7459 ADA |
0.3535 USDC |
0.3458 USDC |
0.3546 USDC |
0.3458 USDC |
| 2024-09-21 |
0.3544 USDC |
19,438.3084 ADA |
0.3548 USDC |
0.3531 USDC |
0.3583 USDC |
0.3568 USDC |
| 2024-09-20 |
0.3572 USDC |
9,419.8676 ADA |
0.3600 USDC |
0.3500 USDC |
0.3600 USDC |
0.3500 USDC |
| 2024-09-19 |
0.3500 USDC |
44,528.0829 ADA |
0.3500 USDC |
0.3475 USDC |
0.3539 USDC |
0.3539 USDC |
| 2024-09-18 |
0.3339 USDC |
66,506.9245 ADA |
0.3300 USDC |
0.3275 USDC |
0.3400 USDC |
0.3400 USDC |
| 2024-09-17 |
0.3364 USDC |
111,931.8946 ADA |
0.3311 USDC |
0.3311 USDC |
0.3415 USDC |
0.3344 USDC |
| 2024-09-16 |
0.3332 USDC |
48,892.7594 ADA |
0.3339 USDC |
0.3284 USDC |
0.3359 USDC |
0.3291 USDC |
| 2024-09-15 |
0.3438 USDC |
51,459.7370 ADA |
0.3510 USDC |
0.3389 USDC |
0.3510 USDC |
0.3390 USDC |
| 2024-09-14 |
0.3562 USDC |
2,480.6851 ADA |
0.3583 USDC |
0.3553 USDC |
0.3584 USDC |
0.3553 USDC |
| 2024-09-13 |
0.3589 USDC |
14,707.6509 ADA |
0.3563 USDC |
0.3547 USDC |
0.3643 USDC |
0.3643 USDC |
| 2024-09-12 |
0.3582 USDC |
181,823.4902 ADA |
0.3540 USDC |
0.3540 USDC |
0.3603 USDC |
0.3580 USDC |
| 2024-09-11 |
0.3379 USDC |
96,856.8658 ADA |
0.3374 USDC |
0.3300 USDC |
0.3562 USDC |
0.3557 USDC |
| 2024-09-10 |
0.3433 USDC |
16,378.3615 ADA |
0.3436 USDC |
0.3428 USDC |
0.3437 USDC |
0.3434 USDC |
| 2024-09-09 |
0.3419 USDC |
58,092.4728 ADA |
0.3442 USDC |
0.3390 USDC |
0.3446 USDC |
0.3446 USDC |
| 2024-09-08 |
0.3364 USDC |
74,999.5110 ADA |
0.3282 USDC |
0.3282 USDC |
0.3401 USDC |
0.3341 USDC |
| 2024-09-07 |
0.3111 USDC |
6,280.2000 ADA |
0.3237 USDC |
0.3206 USDC |
0.3245 USDC |
0.3245 USDC |
| 2024-09-06 |
0.3170 USDC |
345,311.9222 ADA |
0.3300 USDC |
0.3046 USDC |
0.3308 USDC |
0.3046 USDC |
| 2024-09-05 |
0.3297 USDC |
177,966.4121 ADA |
0.3237 USDC |
0.3200 USDC |
0.3394 USDC |
0.3200 USDC |
| 2024-09-04 |
0.3190 USDC |
120,329.0271 ADA |
0.3183 USDC |
0.3127 USDC |
0.3267 USDC |
0.3246 USDC |
| 2024-09-03 |
0.3267 USDC |
85,900.9266 ADA |
0.3361 USDC |
0.3203 USDC |
0.3369 USDC |
0.3239 USDC |
| 2024-09-02 |
0.3319 USDC |
55,362.6478 ADA |
0.3278 USDC |
0.3278 USDC |
0.3367 USDC |
0.3367 USDC |
| 2024-08-31 |
0.3484 USDC |
157.6031 ADA |
0.3484 USDC |
0.3484 USDC |
0.3484 USDC |
0.3484 USDC |
| 2024-08-30 |
0.3528 USDC |
51,962.6718 ADA |
0.3589 USDC |
0.3403 USDC |
0.3593 USDC |
0.3467 USDC |
| 2024-08-29 |
0.3563 USDC |
5,616.5500 ADA |
0.3563 USDC |
0.3563 USDC |
0.3563 USDC |
0.3563 USDC |
| 2024-08-28 |
0.3588 USDC |
12,608.2115 ADA |
0.3525 USDC |
0.3525 USDC |
0.3597 USDC |
0.3597 USDC |
| 2024-08-27 |
0.3661 USDC |
54,761.9566 ADA |
0.3668 USDC |
0.3653 USDC |
0.3668 USDC |
0.3668 USDC |
| 2024-08-26 |
0.3761 USDC |
10,590.0472 ADA |
0.3812 USDC |
0.3720 USDC |
0.3819 USDC |
0.3723 USDC |
| 2024-08-25 |
0.3850 USDC |
3,233.3377 ADA |
0.3850 USDC |
0.3850 USDC |
0.3850 USDC |
0.3850 USDC |
| 2024-08-24 |
0.3930 USDC |
20,431.5180 ADA |
0.3917 USDC |
0.3909 USDC |
0.3980 USDC |
0.3980 USDC |
| 2024-08-23 |
0.3796 USDC |
111,800.5570 ADA |
0.3748 USDC |
0.3744 USDC |
0.3899 USDC |
0.3899 USDC |