Identifier on Bitvavo: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-23 |
0.2650 USDC |
196,942.5304 ADA |
0.2716 USDC |
0.2573 USDC |
0.2745 USDC |
0.2616 USDC |
| 2026-02-22 |
0.2764 USDC |
82,263.5649 ADA |
0.2790 USDC |
0.2699 USDC |
0.2792 USDC |
0.2699 USDC |
| 2026-02-21 |
0.2831 USDC |
132,997.2381 ADA |
0.2853 USDC |
0.2798 USDC |
0.2859 USDC |
0.2800 USDC |
| 2026-02-20 |
0.2797 USDC |
328,706.3347 ADA |
0.2734 USDC |
0.2701 USDC |
0.2921 USDC |
0.2851 USDC |
| 2026-02-19 |
0.2729 USDC |
143,939.2221 ADA |
0.2735 USDC |
0.2676 USDC |
0.2771 USDC |
0.2689 USDC |
| 2026-02-18 |
0.2808 USDC |
104,846.1108 ADA |
0.2802 USDC |
0.2723 USDC |
0.2857 USDC |
0.2731 USDC |
| 2026-02-17 |
0.2838 USDC |
71,511.0097 ADA |
0.2857 USDC |
0.2785 USDC |
0.2892 USDC |
0.2852 USDC |
| 2026-02-16 |
0.2818 USDC |
60,719.3488 ADA |
0.2817 USDC |
0.2781 USDC |
0.2871 USDC |
0.2822 USDC |
| 2026-02-15 |
0.2921 USDC |
146,760.8395 ADA |
0.2975 USDC |
0.2785 USDC |
0.3012 USDC |
0.2785 USDC |
| 2026-02-14 |
0.2873 USDC |
169,540.5369 ADA |
0.2731 USDC |
0.2729 USDC |
0.3000 USDC |
0.2976 USDC |
| 2026-02-13 |
0.2659 USDC |
97,945.9796 ADA |
0.2632 USDC |
0.2582 USDC |
0.2740 USDC |
0.2719 USDC |
| 2026-02-12 |
0.2617 USDC |
42,545.4927 ADA |
0.2616 USDC |
0.2583 USDC |
0.2691 USDC |
0.2616 USDC |
| 2026-02-11 |
0.2573 USDC |
108,936.7144 ADA |
0.2642 USDC |
0.2516 USDC |
0.2642 USDC |
0.2587 USDC |
| 2026-02-10 |
0.2641 USDC |
353,237.0028 ADA |
0.2697 USDC |
0.2596 USDC |
0.2697 USDC |
0.2604 USDC |
| 2026-02-09 |
0.2682 USDC |
53,158.4354 ADA |
0.2726 USDC |
0.2629 USDC |
0.2726 USDC |
0.2705 USDC |
| 2026-02-08 |
0.2708 USDC |
9,172.8301 ADA |
0.2699 USDC |
0.2693 USDC |
0.2764 USDC |
0.2693 USDC |
| 2026-02-07 |
0.2739 USDC |
110,947.7037 ADA |
0.2728 USDC |
0.2664 USDC |
0.2850 USDC |
0.2741 USDC |
| 2026-02-06 |
0.2507 USDC |
68,985.1153 ADA |
0.2445 USDC |
0.2266 USDC |
0.2760 USDC |
0.2760 USDC |
| 2026-02-05 |
0.2658 USDC |
116,396.6456 ADA |
0.2866 USDC |
0.2446 USDC |
0.2880 USDC |
0.2495 USDC |
| 2026-02-04 |
0.2962 USDC |
37,166.7170 ADA |
0.2929 USDC |
0.2916 USDC |
0.3021 USDC |
0.2916 USDC |
| 2026-02-03 |
0.2991 USDC |
46,954.0577 ADA |
0.2988 USDC |
0.2944 USDC |
0.3037 USDC |
0.2945 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 |