Identifier on Bitvavo: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.8230 USDC |
142,316.4906 ADA |
0.7854 USDC |
0.7713 USDC |
0.8531 USDC |
0.8505 USDC |
| 2025-08-11 |
0.8026 USDC |
244,072.7909 ADA |
0.8020 USDC |
0.7691 USDC |
0.8327 USDC |
0.7731 USDC |
| 2025-08-10 |
0.8007 USDC |
324,482.5038 ADA |
0.8124 USDC |
0.7849 USDC |
0.8336 USDC |
0.8011 USDC |
| 2025-08-09 |
0.8071 USDC |
165,959.7721 ADA |
0.7916 USDC |
0.7916 USDC |
0.8210 USDC |
0.8210 USDC |
| 2025-08-08 |
0.7906 USDC |
191,479.7977 ADA |
0.7887 USDC |
0.7772 USDC |
0.8056 USDC |
0.7935 USDC |
| 2025-08-07 |
0.7617 USDC |
183,329.1756 ADA |
0.7385 USDC |
0.7350 USDC |
0.7744 USDC |
0.7744 USDC |
| 2025-08-06 |
0.7267 USDC |
192,631.2227 ADA |
0.7180 USDC |
0.7113 USDC |
0.7445 USDC |
0.7408 USDC |
| 2025-08-05 |
0.7303 USDC |
183,073.6405 ADA |
0.7527 USDC |
0.7145 USDC |
0.7564 USDC |
0.7145 USDC |
| 2025-08-04 |
0.7427 USDC |
172,484.2934 ADA |
0.7387 USDC |
0.7301 USDC |
0.7587 USDC |
0.7553 USDC |
| 2025-08-03 |
0.7208 USDC |
134,406.2271 ADA |
0.6991 USDC |
0.6991 USDC |
0.7287 USDC |
0.7260 USDC |
| 2025-08-02 |
0.7086 USDC |
412,380.6719 ADA |
0.7125 USDC |
0.6870 USDC |
0.7254 USDC |
0.7014 USDC |
| 2025-08-01 |
0.7206 USDC |
253,180.2047 ADA |
0.7313 USDC |
0.7026 USDC |
0.7387 USDC |
0.7028 USDC |
| 2025-07-31 |
0.7718 USDC |
68,542.4058 ADA |
0.7628 USDC |
0.7419 USDC |
0.7887 USDC |
0.7419 USDC |
| 2025-07-30 |
0.7649 USDC |
238,523.0538 ADA |
0.7785 USDC |
0.7301 USDC |
0.7887 USDC |
0.7576 USDC |
| 2025-07-29 |
0.7926 USDC |
110,300.9974 ADA |
0.7922 USDC |
0.7700 USDC |
0.8079 USDC |
0.7740 USDC |
| 2025-07-28 |
0.8200 USDC |
134,488.5908 ADA |
0.8314 USDC |
0.7880 USDC |
0.8500 USDC |
0.7923 USDC |
| 2025-07-27 |
0.8256 USDC |
194,908.0453 ADA |
0.8204 USDC |
0.8159 USDC |
0.8386 USDC |
0.8361 USDC |
| 2025-07-26 |
0.8259 USDC |
63,740.0162 ADA |
0.8173 USDC |
0.8140 USDC |
0.8367 USDC |
0.8219 USDC |
| 2025-07-25 |
0.8024 USDC |
170,021.1785 ADA |
0.8060 USDC |
0.7809 USDC |
0.8153 USDC |
0.8130 USDC |
| 2025-07-24 |
0.8067 USDC |
406,898.5306 ADA |
0.8189 USDC |
0.7637 USDC |
0.8367 USDC |
0.8161 USDC |
| 2025-07-23 |
0.8356 USDC |
321,505.3589 ADA |
0.8990 USDC |
0.7881 USDC |
0.8990 USDC |
0.8150 USDC |
| 2025-07-22 |
0.8771 USDC |
284,909.4002 ADA |
0.8888 USDC |
0.8567 USDC |
0.9100 USDC |
0.8881 USDC |
| 2025-07-21 |
0.8942 USDC |
399,904.8753 ADA |
0.8483 USDC |
0.8441 USDC |
0.9337 USDC |
0.8848 USDC |
| 2025-07-20 |
0.8520 USDC |
228,868.7225 ADA |
0.8295 USDC |
0.8263 USDC |
0.8772 USDC |
0.8540 USDC |
| 2025-07-19 |
0.8228 USDC |
186,235.6390 ADA |
0.8210 USDC |
0.8025 USDC |
0.8348 USDC |
0.8191 USDC |
| 2025-07-18 |
0.8437 USDC |
680,355.9278 ADA |
0.8238 USDC |
0.8117 USDC |
0.8949 USDC |
0.8129 USDC |
| 2025-07-17 |
0.7849 USDC |
384,197.7280 ADA |
0.7650 USDC |
0.7414 USDC |
0.8243 USDC |
0.7924 USDC |
| 2025-07-16 |
0.7570 USDC |
395,215.3055 ADA |
0.7462 USDC |
0.7340 USDC |
0.7821 USDC |
0.7658 USDC |
| 2025-07-15 |
0.7282 USDC |
467,171.6436 ADA |
0.7341 USDC |
0.7114 USDC |
0.7457 USDC |
0.7369 USDC |
| 2025-07-14 |
0.7503 USDC |
1,252,694.1128 ADA |
0.7359 USDC |
0.7222 USDC |
0.7676 USDC |
0.7336 USDC |
| 2025-07-13 |
0.7320 USDC |
544,725.0130 ADA |
0.7073 USDC |
0.7058 USDC |
0.7562 USDC |
0.7450 USDC |
| 2025-07-12 |
0.7145 USDC |
554,743.4550 ADA |
0.7128 USDC |
0.6890 USDC |
0.7365 USDC |
0.7076 USDC |
| 2025-07-11 |
0.7221 USDC |
771,664.5852 ADA |
0.6770 USDC |
0.6713 USDC |
0.7764 USDC |
0.7343 USDC |
| 2025-07-10 |
0.6272 USDC |
199,222.1945 ADA |
0.6232 USDC |
0.6182 USDC |
0.6598 USDC |
0.6557 USDC |
| 2025-07-09 |
0.6076 USDC |
247,367.4240 ADA |
0.5861 USDC |
0.5861 USDC |
0.6256 USDC |
0.6256 USDC |
| 2025-07-08 |
0.5793 USDC |
117,318.7967 ADA |
0.5817 USDC |
0.5729 USDC |
0.5878 USDC |
0.5804 USDC |
| 2025-07-07 |
0.5867 USDC |
211,439.9262 ADA |
0.5862 USDC |
0.5756 USDC |
0.5943 USDC |
0.5771 USDC |
| 2025-07-06 |
0.5809 USDC |
27,844.3516 ADA |
0.5742 USDC |
0.5742 USDC |
0.5902 USDC |
0.5824 USDC |
| 2025-07-05 |
0.5744 USDC |
26,294.5571 ADA |
0.5719 USDC |
0.5693 USDC |
0.5835 USDC |
0.5742 USDC |
| 2025-07-04 |
0.5870 USDC |
152,104.3717 ADA |
0.5998 USDC |
0.5638 USDC |
0.6035 USDC |
0.5736 USDC |
| 2025-07-03 |
0.5938 USDC |
141,861.4257 ADA |
0.5846 USDC |
0.5840 USDC |
0.6106 USDC |
0.5993 USDC |
| 2025-07-02 |
0.5687 USDC |
253,406.5863 ADA |
0.5425 USDC |
0.5396 USDC |
0.5992 USDC |
0.5962 USDC |
| 2025-07-01 |
0.5586 USDC |
341,736.6501 ADA |
0.5746 USDC |
0.5368 USDC |
0.5764 USDC |
0.5398 USDC |
| 2025-06-30 |
0.5739 USDC |
413,779.4669 ADA |
0.5786 USDC |
0.5571 USDC |
0.5902 USDC |
0.5747 USDC |
| 2025-06-29 |
0.5615 USDC |
154,624.0038 ADA |
0.5657 USDC |
0.5557 USDC |
0.5671 USDC |
0.5613 USDC |
| 2025-06-28 |
0.5613 USDC |
88,896.4649 ADA |
0.5592 USDC |
0.5561 USDC |
0.5679 USDC |
0.5640 USDC |
| 2025-06-27 |
0.5539 USDC |
142,775.9789 ADA |
0.5552 USDC |
0.5454 USDC |
0.5624 USDC |
0.5583 USDC |
| 2025-06-26 |
0.5660 USDC |
382,697.6606 ADA |
0.5669 USDC |
0.5504 USDC |
0.5817 USDC |
0.5544 USDC |
| 2025-06-25 |
0.5798 USDC |
289,307.0425 ADA |
0.5880 USDC |
0.5641 USDC |
0.5910 USDC |
0.5692 USDC |
| 2025-06-24 |
0.5745 USDC |
275,123.5847 ADA |
0.5833 USDC |
0.5775 USDC |
0.5935 USDC |
0.5874 USDC |