Identifier on Bitvavo: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-18 |
0.7483 USDC |
891,896.9537 ADA |
0.7180 USDC |
0.7136 USDC |
0.7840 USDC |
0.7424 USDC |
| 2024-11-17 |
0.7253 USDC |
230,731.3637 ADA |
0.7533 USDC |
0.6941 USDC |
0.7721 USDC |
0.7031 USDC |
| 2024-11-16 |
0.7397 USDC |
2,096,945.4573 ADA |
0.7090 USDC |
0.7081 USDC |
0.8174 USDC |
0.7543 USDC |
| 2024-11-15 |
0.6327 USDC |
1,132,073.9405 ADA |
0.5802 USDC |
0.5762 USDC |
0.6951 USDC |
0.6736 USDC |
| 2024-11-14 |
0.5633 USDC |
493,813.3623 ADA |
0.5788 USDC |
0.5440 USDC |
0.6006 USDC |
0.5799 USDC |
| 2024-11-13 |
0.5745 USDC |
448,589.3973 ADA |
0.5667 USDC |
0.5206 USDC |
0.6063 USDC |
0.5884 USDC |
| 2024-11-12 |
0.5967 USDC |
653,457.4234 ADA |
0.6009 USDC |
0.5580 USDC |
0.6464 USDC |
0.5776 USDC |
| 2024-11-11 |
0.5968 USDC |
602,249.4675 ADA |
0.6059 USDC |
0.5683 USDC |
0.6216 USDC |
0.6028 USDC |
| 2024-11-10 |
0.5843 USDC |
849,062.2406 ADA |
0.4964 USDC |
0.4917 USDC |
0.6600 USDC |
0.6147 USDC |
| 2024-11-09 |
0.4384 USDC |
172,973.2223 ADA |
0.4426 USDC |
0.4277 USDC |
0.4471 USDC |
0.4471 USDC |
| 2024-11-08 |
0.4356 USDC |
922,035.9248 ADA |
0.4086 USDC |
0.4086 USDC |
0.4590 USDC |
0.4454 USDC |
| 2024-11-07 |
0.3832 USDC |
421,977.8006 ADA |
0.3651 USDC |
0.3651 USDC |
0.4040 USDC |
0.3964 USDC |
| 2024-11-06 |
0.3573 USDC |
339,254.5955 ADA |
0.3400 USDC |
0.3397 USDC |
0.3651 USDC |
0.3593 USDC |
| 2024-11-05 |
0.3314 USDC |
154,454.2762 ADA |
0.3287 USDC |
0.3287 USDC |
0.3380 USDC |
0.3344 USDC |
| 2024-11-04 |
0.3250 USDC |
155,890.5504 ADA |
0.3321 USDC |
0.3203 USDC |
0.3361 USDC |
0.3214 USDC |
| 2024-11-03 |
0.3375 USDC |
51,892.5480 ADA |
0.3471 USDC |
0.3286 USDC |
0.3471 USDC |
0.3342 USDC |
| 2024-11-02 |
0.3536 USDC |
117,429.5050 ADA |
0.3580 USDC |
0.3507 USDC |
0.3622 USDC |
0.3513 USDC |
| 2024-11-01 |
0.3506 USDC |
208,004.6654 ADA |
0.3422 USDC |
0.3361 USDC |
0.3606 USDC |
0.3532 USDC |
| 2024-10-31 |
0.3493 USDC |
75,716.4828 ADA |
0.3531 USDC |
0.3418 USDC |
0.3606 USDC |
0.3421 USDC |
| 2024-10-30 |
0.3573 USDC |
60,773.0416 ADA |
0.3574 USDC |
0.3524 USDC |
0.3631 USDC |
0.3573 USDC |
| 2024-10-29 |
0.3483 USDC |
54,839.2569 ADA |
0.3500 USDC |
0.3453 USDC |
0.3545 USDC |
0.3530 USDC |
| 2024-10-28 |
0.3371 USDC |
118,605.4609 ADA |
0.3344 USDC |
0.3319 USDC |
0.3470 USDC |
0.3470 USDC |
| 2024-10-27 |
0.3381 USDC |
15,672.0863 ADA |
0.3333 USDC |
0.3332 USDC |
0.3410 USDC |
0.3410 USDC |
| 2024-10-26 |
0.3257 USDC |
39,691.4466 ADA |
0.3213 USDC |
0.3213 USDC |
0.3336 USDC |
0.3336 USDC |
| 2024-10-25 |
0.3403 USDC |
307,457.1391 ADA |
0.3448 USDC |
0.3337 USDC |
0.3460 USDC |
0.3408 USDC |
| 2024-10-24 |
0.3463 USDC |
35,053.5172 ADA |
0.3543 USDC |
0.3399 USDC |
0.3543 USDC |
0.3466 USDC |
| 2024-10-23 |
0.3495 USDC |
66,323.7301 ADA |
0.3652 USDC |
0.3438 USDC |
0.3656 USDC |
0.3510 USDC |
| 2024-10-22 |
0.3620 USDC |
115,356.7850 ADA |
0.3581 USDC |
0.3581 USDC |
0.3672 USDC |
0.3631 USDC |
| 2024-10-21 |
0.3621 USDC |
39,654.3718 ADA |
0.3663 USDC |
0.3546 USDC |
0.3719 USDC |
0.3561 USDC |
| 2024-10-20 |
0.3604 USDC |
5,771.8461 ADA |
0.3491 USDC |
0.3491 USDC |
0.3619 USDC |
0.3608 USDC |
| 2024-10-19 |
0.3524 USDC |
18,292.3095 ADA |
0.3539 USDC |
0.3500 USDC |
0.3539 USDC |
0.3510 USDC |
| 2024-10-18 |
0.3485 USDC |
27,741.2442 ADA |
0.3491 USDC |
0.3442 USDC |
0.3516 USDC |
0.3516 USDC |
| 2024-10-17 |
0.3506 USDC |
18,139.4551 ADA |
0.3529 USDC |
0.3400 USDC |
0.3529 USDC |
0.3420 USDC |
| 2024-10-16 |
0.3551 USDC |
2,256.5363 ADA |
0.3571 USDC |
0.3543 USDC |
0.3573 USDC |
0.3558 USDC |
| 2024-10-15 |
0.3597 USDC |
20,540.1109 ADA |
0.3630 USDC |
0.3500 USDC |
0.3700 USDC |
0.3600 USDC |
| 2024-10-14 |
0.3562 USDC |
35,923.3092 ADA |
0.3565 USDC |
0.3565 USDC |
0.3609 USDC |
0.3609 USDC |
| 2024-10-13 |
0.3498 USDC |
3,833.5610 ADA |
0.3569 USDC |
0.3467 USDC |
0.3569 USDC |
0.3488 USDC |
| 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 |