Identifier on Bitvavo: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
1.0712 USDC |
170,559.4319 ADA |
1.0908 USDC |
0.9900 USDC |
1.1500 USDC |
1.0021 USDC |
| 2025-01-06 |
1.0856 USDC |
100,795.8397 ADA |
1.0820 USDC |
1.0618 USDC |
1.1127 USDC |
1.1127 USDC |
| 2025-01-05 |
1.0843 USDC |
116,664.9806 ADA |
1.0712 USDC |
1.0583 USDC |
1.1090 USDC |
1.0835 USDC |
| 2025-01-04 |
1.0756 USDC |
38,482.3309 ADA |
1.0935 USDC |
1.0592 USDC |
1.1047 USDC |
1.0747 USDC |
| 2025-01-03 |
1.0629 USDC |
156,673.2490 ADA |
0.9638 USDC |
0.9638 USDC |
1.1169 USDC |
1.0916 USDC |
| 2025-01-02 |
0.9472 USDC |
38,537.2517 ADA |
0.9256 USDC |
0.9252 USDC |
0.9789 USDC |
0.9623 USDC |
| 2025-01-01 |
0.8696 USDC |
86,454.7971 ADA |
0.8550 USDC |
0.8386 USDC |
0.9280 USDC |
0.9151 USDC |
| 2024-12-31 |
0.8542 USDC |
22,723.0606 ADA |
0.8477 USDC |
0.8400 USDC |
0.8676 USDC |
0.8469 USDC |
| 2024-12-30 |
0.8561 USDC |
52,925.6942 ADA |
0.8635 USDC |
0.8299 USDC |
0.8992 USDC |
0.8491 USDC |
| 2024-12-29 |
0.8758 USDC |
20,865.4514 ADA |
0.8875 USDC |
0.8507 USDC |
0.9060 USDC |
0.8597 USDC |
| 2024-12-28 |
0.8768 USDC |
12,504.1819 ADA |
0.8724 USDC |
0.8711 USDC |
0.8882 USDC |
0.8854 USDC |
| 2024-12-27 |
0.8857 USDC |
206,159.9913 ADA |
0.8593 USDC |
0.8593 USDC |
0.9072 USDC |
0.8875 USDC |
| 2024-12-26 |
0.8746 USDC |
59,023.4758 ADA |
0.9032 USDC |
0.8553 USDC |
0.9032 USDC |
0.8561 USDC |
| 2024-12-25 |
0.9185 USDC |
64,636.0463 ADA |
0.9331 USDC |
0.9060 USDC |
0.9331 USDC |
0.9162 USDC |
| 2024-12-24 |
0.9226 USDC |
112,781.0741 ADA |
0.9241 USDC |
0.8915 USDC |
0.9486 USDC |
0.9332 USDC |
| 2024-12-23 |
0.8876 USDC |
23,445.9961 ADA |
0.8833 USDC |
0.8620 USDC |
0.9060 USDC |
0.8845 USDC |
| 2024-12-22 |
0.8938 USDC |
34,842.2070 ADA |
0.8840 USDC |
0.8610 USDC |
0.9143 USDC |
0.8840 USDC |
| 2024-12-21 |
0.9265 USDC |
205,619.8763 ADA |
0.9661 USDC |
0.8863 USDC |
0.9940 USDC |
0.8966 USDC |
| 2024-12-20 |
0.8386 USDC |
264,167.6025 ADA |
0.8715 USDC |
0.7642 USDC |
0.9229 USDC |
0.9088 USDC |
| 2024-12-19 |
0.9058 USDC |
295,539.1352 ADA |
0.9717 USDC |
0.8466 USDC |
0.9864 USDC |
0.8973 USDC |
| 2024-12-18 |
0.9950 USDC |
311,272.4108 ADA |
1.0392 USDC |
0.9558 USDC |
1.0561 USDC |
0.9702 USDC |
| 2024-12-17 |
1.0773 USDC |
60,283.0353 ADA |
1.0781 USDC |
1.0460 USDC |
1.1066 USDC |
1.0460 USDC |
| 2024-12-16 |
1.0917 USDC |
85,156.1019 ADA |
1.0986 USDC |
1.0529 USDC |
1.1193 USDC |
1.0820 USDC |
| 2024-12-15 |
1.0735 USDC |
55,998.3081 ADA |
1.0623 USDC |
1.0420 USDC |
1.0902 USDC |
1.0783 USDC |
| 2024-12-14 |
1.0971 USDC |
57,574.5624 ADA |
1.1184 USDC |
1.0526 USDC |
1.1319 USDC |
1.0552 USDC |
| 2024-12-13 |
1.1047 USDC |
294,190.5065 ADA |
1.0979 USDC |
1.0782 USDC |
1.1284 USDC |
1.1167 USDC |
| 2024-12-12 |
1.1353 USDC |
318,324.2264 ADA |
1.0768 USDC |
1.0768 USDC |
1.1798 USDC |
1.1149 USDC |
| 2024-12-11 |
1.0591 USDC |
374,477.0438 ADA |
1.0219 USDC |
0.9741 USDC |
1.1135 USDC |
1.0950 USDC |
| 2024-12-10 |
0.9613 USDC |
988,708.1226 ADA |
1.0207 USDC |
0.9152 USDC |
1.0370 USDC |
1.0175 USDC |
| 2024-12-09 |
1.0614 USDC |
340,520.9677 ADA |
1.1902 USDC |
0.8970 USDC |
1.1902 USDC |
1.0321 USDC |
| 2024-12-08 |
1.1960 USDC |
158,989.6489 ADA |
1.2187 USDC |
1.1749 USDC |
1.2249 USDC |
1.1871 USDC |
| 2024-12-07 |
1.2122 USDC |
134,770.8909 ADA |
1.2313 USDC |
1.1906 USDC |
1.2313 USDC |
1.2142 USDC |
| 2024-12-06 |
1.1870 USDC |
331,617.0327 ADA |
1.1624 USDC |
1.1378 USDC |
1.2304 USDC |
1.2191 USDC |
| 2024-12-05 |
1.2077 USDC |
343,610.9712 ADA |
1.1794 USDC |
1.1218 USDC |
1.2445 USDC |
1.2041 USDC |
| 2024-12-04 |
1.1975 USDC |
314,589.8316 ADA |
1.1992 USDC |
1.1423 USDC |
1.2408 USDC |
1.1812 USDC |
| 2024-12-03 |
1.2406 USDC |
674,769.7067 ADA |
1.2037 USDC |
1.1447 USDC |
1.3243 USDC |
1.2037 USDC |
| 2024-12-02 |
1.1462 USDC |
1,074,861.1815 ADA |
1.1467 USDC |
1.0606 USDC |
1.2408 USDC |
1.2029 USDC |
| 2024-12-01 |
1.0992 USDC |
623,733.9356 ADA |
1.0782 USDC |
1.0384 USDC |
1.1625 USDC |
1.1340 USDC |
| 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 |