Identifier on Bitvavo: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-29 |
0.6821 USDC |
226,233.2614 ADA |
0.6952 USDC |
0.6600 USDC |
0.7025 USDC |
0.6600 USDC |
| 2025-03-28 |
0.7042 USDC |
258,159.7482 ADA |
0.7352 USDC |
0.6896 USDC |
0.7452 USDC |
0.6954 USDC |
| 2025-03-27 |
0.7360 USDC |
86,473.4334 ADA |
0.7278 USDC |
0.7266 USDC |
0.7425 USDC |
0.7399 USDC |
| 2025-03-26 |
0.7451 USDC |
151,036.8468 ADA |
0.7435 USDC |
0.7201 USDC |
0.7740 USDC |
0.7276 USDC |
| 2025-03-25 |
0.7497 USDC |
345,688.1849 ADA |
0.7320 USDC |
0.7223 USDC |
0.7620 USDC |
0.7471 USDC |
| 2025-03-24 |
0.7309 USDC |
122,288.7126 ADA |
0.7089 USDC |
0.7084 USDC |
0.7452 USDC |
0.7283 USDC |
| 2025-03-23 |
0.7061 USDC |
35,083.1383 ADA |
0.7025 USDC |
0.6950 USDC |
0.7140 USDC |
0.6950 USDC |
| 2025-03-22 |
0.7066 USDC |
59,871.9404 ADA |
0.7047 USDC |
0.6998 USDC |
0.7141 USDC |
0.7030 USDC |
| 2025-03-21 |
0.7134 USDC |
179,858.8843 ADA |
0.7165 USDC |
0.7010 USDC |
0.7268 USDC |
0.7088 USDC |
| 2025-03-20 |
0.7386 USDC |
150,377.0747 ADA |
0.7441 USDC |
0.7129 USDC |
0.7547 USDC |
0.7175 USDC |
| 2025-03-19 |
0.7249 USDC |
332,927.4731 ADA |
0.7013 USDC |
0.7009 USDC |
0.7438 USDC |
0.7293 USDC |
| 2025-03-18 |
0.6979 USDC |
196,017.0742 ADA |
0.7175 USDC |
0.6834 USDC |
0.7175 USDC |
0.7022 USDC |
| 2025-03-17 |
0.7207 USDC |
295,502.8733 ADA |
0.7151 USDC |
0.7091 USDC |
0.7300 USDC |
0.7193 USDC |
| 2025-03-16 |
0.7134 USDC |
99,678.8592 ADA |
0.7422 USDC |
0.6959 USDC |
0.7436 USDC |
0.7034 USDC |
| 2025-03-15 |
0.7439 USDC |
71,814.9401 ADA |
0.7436 USDC |
0.7311 USDC |
0.7588 USDC |
0.7576 USDC |
| 2025-03-14 |
0.7168 USDC |
262,865.9022 ADA |
0.6977 USDC |
0.6977 USDC |
0.7512 USDC |
0.7394 USDC |
| 2025-03-13 |
0.7259 USDC |
293,215.4196 ADA |
0.7369 USDC |
0.7047 USDC |
0.7388 USDC |
0.7094 USDC |
| 2025-03-12 |
0.7378 USDC |
266,532.3712 ADA |
0.7223 USDC |
0.7151 USDC |
0.7620 USDC |
0.7321 USDC |
| 2025-03-11 |
0.7133 USDC |
605,303.4078 ADA |
0.7175 USDC |
0.6500 USDC |
0.7409 USDC |
0.7217 USDC |
| 2025-03-10 |
0.7207 USDC |
397,190.4662 ADA |
0.7362 USDC |
0.6586 USDC |
0.7770 USDC |
0.6599 USDC |
| 2025-03-09 |
0.7590 USDC |
696,743.9788 ADA |
0.7763 USDC |
0.7112 USDC |
0.8162 USDC |
0.7257 USDC |
| 2025-03-08 |
0.8215 USDC |
514,237.4382 ADA |
0.8285 USDC |
0.7946 USDC |
0.8314 USDC |
0.8070 USDC |
| 2025-03-07 |
0.8650 USDC |
360,413.2553 ADA |
0.8530 USDC |
0.8155 USDC |
0.9159 USDC |
0.8827 USDC |
| 2025-03-06 |
0.9427 USDC |
572,399.4430 ADA |
0.9500 USDC |
0.8878 USDC |
0.9752 USDC |
0.9146 USDC |
| 2025-03-05 |
0.9541 USDC |
285,506.9494 ADA |
0.9529 USDC |
0.9167 USDC |
1.0160 USDC |
0.9851 USDC |
| 2025-03-04 |
0.8584 USDC |
626,409.6555 ADA |
0.7764 USDC |
0.7740 USDC |
0.9500 USDC |
0.7850 USDC |
| 2025-03-03 |
0.9798 USDC |
141,472.3297 ADA |
1.0820 USDC |
0.9915 USDC |
1.1601 USDC |
1.0008 USDC |
| 2025-03-02 |
0.9536 USDC |
1,460,475.7223 ADA |
1.0340 USDC |
0.6455 USDC |
1.1518 USDC |
1.0299 USDC |
| 2025-03-01 |
0.6415 USDC |
104,493.1759 ADA |
0.6447 USDC |
0.6265 USDC |
0.6715 USDC |
0.6715 USDC |
| 2025-02-28 |
0.6156 USDC |
409,475.7344 ADA |
0.6145 USDC |
0.5803 USDC |
0.6444 USDC |
0.6290 USDC |
| 2025-02-27 |
0.6579 USDC |
90,714.7849 ADA |
0.6473 USDC |
0.6418 USDC |
0.6767 USDC |
0.6761 USDC |