Identifier on Bitvavo: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |