Identifier on Bitvavo: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-26 |
0.6758 USDC |
169,878.6073 ADA |
0.6917 USDC |
0.6370 USDC |
0.6926 USDC |
0.6703 USDC |
| 2025-02-25 |
0.6660 USDC |
957,677.7579 ADA |
0.6842 USDC |
0.6322 USDC |
0.6903 USDC |
0.6837 USDC |
| 2025-02-24 |
0.7079 USDC |
276,259.1195 ADA |
0.7685 USDC |
0.6781 USDC |
0.7732 USDC |
0.6884 USDC |
| 2025-02-23 |
0.7693 USDC |
135,141.0620 ADA |
0.7766 USDC |
0.7600 USDC |
0.7872 USDC |
0.7639 USDC |
| 2025-02-22 |
0.7722 USDC |
144,569.0308 ADA |
0.7739 USDC |
0.7583 USDC |
0.7828 USDC |
0.7764 USDC |
| 2025-02-21 |
0.7859 USDC |
208,304.6665 ADA |
0.7966 USDC |
0.7520 USDC |
0.8192 USDC |
0.7573 USDC |
| 2025-02-20 |
0.7911 USDC |
227,443.3684 ADA |
0.7843 USDC |
0.7738 USDC |
0.8094 USDC |
0.8034 USDC |
| 2025-02-19 |
0.7597 USDC |
100,222.2358 ADA |
0.7505 USDC |
0.7335 USDC |
0.7755 USDC |
0.7632 USDC |
| 2025-02-18 |
0.7832 USDC |
148,409.9673 ADA |
0.8116 USDC |
0.7409 USDC |
0.8136 USDC |
0.7492 USDC |
| 2025-02-17 |
0.8037 USDC |
160,740.4838 ADA |
0.7733 USDC |
0.7733 USDC |
0.8264 USDC |
0.8103 USDC |
| 2025-02-16 |
0.7806 USDC |
58,608.6996 ADA |
0.7800 USDC |
0.7681 USDC |
0.7880 USDC |
0.7699 USDC |
| 2025-02-15 |
0.7955 USDC |
86,396.3155 ADA |
0.7992 USDC |
0.7810 USDC |
0.8120 USDC |
0.7890 USDC |
| 2025-02-14 |
0.8057 USDC |
127,015.6901 ADA |
0.8002 USDC |
0.7933 USDC |
0.8269 USDC |
0.7980 USDC |
| 2025-02-13 |
0.7965 USDC |
156,828.3551 ADA |
0.7930 USDC |
0.7718 USDC |
0.8262 USDC |
0.8046 USDC |
| 2025-02-12 |
0.7761 USDC |
143,319.1300 ADA |
0.7827 USDC |
0.7516 USDC |
0.7960 USDC |
0.7960 USDC |
| 2025-02-11 |
0.7818 USDC |
393,787.6892 ADA |
0.7300 USDC |
0.7287 USDC |
0.8180 USDC |
0.7631 USDC |
| 2025-02-10 |
0.6769 USDC |
31,884.1136 ADA |
0.6824 USDC |
0.6640 USDC |
0.7082 USDC |
0.6991 USDC |
| 2025-02-09 |
0.6832 USDC |
149,346.5739 ADA |
0.6992 USDC |
0.6518 USDC |
0.7098 USDC |
0.6518 USDC |
| 2025-02-08 |
0.6955 USDC |
52,607.4885 ADA |
0.7067 USDC |
0.6862 USDC |
0.7150 USDC |
0.6976 USDC |
| 2025-02-07 |
0.7247 USDC |
100,130.3852 ADA |
0.7147 USDC |
0.7066 USDC |
0.7520 USDC |
0.7202 USDC |
| 2025-02-06 |
0.7210 USDC |
63,467.8023 ADA |
0.7458 USDC |
0.7000 USDC |
0.7631 USDC |
0.7139 USDC |
| 2025-02-05 |
0.7467 USDC |
52,925.9327 ADA |
0.7520 USDC |
0.7285 USDC |
0.7740 USDC |
0.7285 USDC |
| 2025-02-04 |
0.7531 USDC |
63,237.0216 ADA |
0.8170 USDC |
0.7185 USDC |
0.8172 USDC |
0.7308 USDC |
| 2025-02-03 |
0.6913 USDC |
408,122.6166 ADA |
0.7908 USDC |
0.5334 USDC |
0.8188 USDC |
0.8188 USDC |
| 2025-02-02 |
0.8271 USDC |
73,710.9214 ADA |
0.8951 USDC |
0.7565 USDC |
0.8951 USDC |
0.7835 USDC |
| 2025-02-01 |
0.9228 USDC |
53,090.8735 ADA |
0.9473 USDC |
0.8906 USDC |
0.9473 USDC |
0.8906 USDC |
| 2025-01-31 |
0.9593 USDC |
31,927.3541 ADA |
0.9553 USDC |
0.9415 USDC |
0.9796 USDC |
0.9498 USDC |
| 2025-01-30 |
0.9625 USDC |
74,004.8198 ADA |
0.9607 USDC |
0.9540 USDC |
0.9880 USDC |
0.9627 USDC |
| 2025-01-29 |
0.9299 USDC |
55,747.4680 ADA |
0.9260 USDC |
0.9060 USDC |
0.9593 USDC |
0.9549 USDC |
| 2025-01-28 |
0.9444 USDC |
40,451.8197 ADA |
0.9313 USDC |
0.9060 USDC |
0.9664 USDC |
0.9146 USDC |
| 2025-01-27 |
0.9076 USDC |
63,628.2320 ADA |
0.9500 USDC |
0.8620 USDC |
0.9500 USDC |
0.9067 USDC |
| 2025-01-26 |
0.9943 USDC |
14,059.8273 ADA |
0.9798 USDC |
0.9798 USDC |
0.9984 USDC |
0.9881 USDC |
| 2025-01-25 |
0.9785 USDC |
11,908.6762 ADA |
0.9775 USDC |
0.9736 USDC |
0.9886 USDC |
0.9843 USDC |
| 2025-01-24 |
0.9876 USDC |
61,459.4292 ADA |
0.9763 USDC |
0.9667 USDC |
1.0068 USDC |
0.9756 USDC |
| 2025-01-23 |
0.9764 USDC |
106,523.1711 ADA |
0.9830 USDC |
0.9535 USDC |
1.0037 USDC |
0.9632 USDC |
| 2025-01-22 |
0.9941 USDC |
61,655.3208 ADA |
1.0106 USDC |
0.9793 USDC |
1.0160 USDC |
0.9931 USDC |
| 2025-01-21 |
0.9846 USDC |
99,605.6684 ADA |
1.0105 USDC |
0.9530 USDC |
1.0189 USDC |
1.0076 USDC |
| 2025-01-20 |
1.0240 USDC |
105,291.2304 ADA |
0.9751 USDC |
0.9720 USDC |
1.0939 USDC |
1.0287 USDC |
| 2025-01-19 |
1.0334 USDC |
166,606.4031 ADA |
1.1200 USDC |
1.0071 USDC |
1.1302 USDC |
1.0163 USDC |
| 2025-01-18 |
1.0698 USDC |
51,932.5970 ADA |
1.1260 USDC |
1.0518 USDC |
1.1260 USDC |
1.0693 USDC |
| 2025-01-17 |
1.1281 USDC |
71,565.5569 ADA |
1.0984 USDC |
1.0956 USDC |
1.1640 USDC |
1.1640 USDC |
| 2025-01-16 |
1.1002 USDC |
107,541.6730 ADA |
1.0600 USDC |
1.0328 USDC |
1.1700 USDC |
1.1321 USDC |
| 2025-01-15 |
1.0307 USDC |
191,238.2717 ADA |
0.9940 USDC |
0.9881 USDC |
1.0826 USDC |
1.0826 USDC |
| 2025-01-14 |
0.9790 USDC |
45,249.1010 ADA |
0.9431 USDC |
0.9431 USDC |
1.0037 USDC |
0.9969 USDC |
| 2025-01-13 |
0.9403 USDC |
52,682.8172 ADA |
0.9667 USDC |
0.8820 USDC |
0.9913 USDC |
0.9280 USDC |
| 2025-01-12 |
0.9919 USDC |
78,807.9497 ADA |
0.9945 USDC |
0.9615 USDC |
1.0299 USDC |
0.9639 USDC |
| 2025-01-11 |
0.9436 USDC |
30,387.5714 ADA |
0.9217 USDC |
0.9183 USDC |
0.9940 USDC |
0.9927 USDC |
| 2025-01-10 |
0.9464 USDC |
70,388.9728 ADA |
0.9137 USDC |
0.9060 USDC |
0.9720 USDC |
0.9280 USDC |
| 2025-01-09 |
0.9137 USDC |
99,432.4302 ADA |
0.9476 USDC |
0.8823 USDC |
0.9596 USDC |
0.8997 USDC |
| 2025-01-08 |
0.9543 USDC |
97,754.2473 ADA |
1.0060 USDC |
0.9096 USDC |
1.0184 USDC |
0.9100 USDC |