Identifier on Bitvavo: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-21 |
0.8911 USDC |
85,530.9722 ADA |
0.8936 USDC |
0.8767 USDC |
0.9025 USDC |
0.8864 USDC |
| 2025-09-20 |
0.8958 USDC |
89,805.4089 ADA |
0.8908 USDC |
0.8879 USDC |
0.9063 USDC |
0.8939 USDC |
| 2025-09-19 |
0.9049 USDC |
353,077.6161 ADA |
0.9257 USDC |
0.8922 USDC |
0.9340 USDC |
0.8943 USDC |
| 2025-09-18 |
0.9187 USDC |
247,599.8007 ADA |
0.9139 USDC |
0.9029 USDC |
0.9388 USDC |
0.9286 USDC |
| 2025-09-17 |
0.8753 USDC |
142,988.9960 ADA |
0.8788 USDC |
0.8631 USDC |
0.8949 USDC |
0.8864 USDC |
| 2025-09-16 |
0.8697 USDC |
115,866.1602 ADA |
0.8613 USDC |
0.8576 USDC |
0.8805 USDC |
0.8760 USDC |
| 2025-09-15 |
0.8856 USDC |
175,384.2991 ADA |
0.8881 USDC |
0.8547 USDC |
0.9020 USDC |
0.8629 USDC |
| 2025-09-14 |
0.8997 USDC |
380,355.9657 ADA |
0.9295 USDC |
0.8800 USDC |
0.9295 USDC |
0.8917 USDC |
| 2025-09-13 |
0.9277 USDC |
454,209.6093 ADA |
0.9182 USDC |
0.9141 USDC |
0.9523 USDC |
0.9240 USDC |
| 2025-09-12 |
0.8956 USDC |
267,717.5066 ADA |
0.8935 USDC |
0.8832 USDC |
0.9090 USDC |
0.9047 USDC |
| 2025-09-11 |
0.8830 USDC |
479,655.2205 ADA |
0.8845 USDC |
0.8673 USDC |
0.8972 USDC |
0.8897 USDC |
| 2025-09-10 |
0.8801 USDC |
161,074.3507 ADA |
0.8651 USDC |
0.8608 USDC |
0.8964 USDC |
0.8843 USDC |
| 2025-09-09 |
0.8698 USDC |
376,636.9384 ADA |
0.8669 USDC |
0.8548 USDC |
0.8929 USDC |
0.8658 USDC |
| 2025-09-08 |
0.8498 USDC |
163,745.5717 ADA |
0.8336 USDC |
0.8304 USDC |
0.8680 USDC |
0.8636 USDC |
| 2025-09-07 |
0.8326 USDC |
161,408.2725 ADA |
0.8242 USDC |
0.8242 USDC |
0.8377 USDC |
0.8357 USDC |
| 2025-09-06 |
0.8238 USDC |
55,056.6858 ADA |
0.8356 USDC |
0.8148 USDC |
0.8356 USDC |
0.8148 USDC |
| 2025-09-05 |
0.8283 USDC |
334,635.4804 ADA |
0.8109 USDC |
0.8084 USDC |
0.8487 USDC |
0.8351 USDC |
| 2025-09-04 |
0.8221 USDC |
121,234.8101 ADA |
0.8369 USDC |
0.8034 USDC |
0.8410 USDC |
0.8048 USDC |
| 2025-09-03 |
0.8320 USDC |
133,877.6804 ADA |
0.8353 USDC |
0.8265 USDC |
0.8411 USDC |
0.8404 USDC |
| 2025-09-02 |
0.8045 USDC |
84,171.7783 ADA |
0.8037 USDC |
0.8012 USDC |
0.8263 USDC |
0.8096 USDC |
| 2025-09-01 |
0.8139 USDC |
230,706.6122 ADA |
0.8095 USDC |
0.7897 USDC |
0.8426 USDC |
0.7915 USDC |
| 2025-08-31 |
0.8261 USDC |
21,466.3470 ADA |
0.8356 USDC |
0.8186 USDC |
0.8382 USDC |
0.8234 USDC |
| 2025-08-30 |
0.8316 USDC |
155,046.7055 ADA |
0.8261 USDC |
0.8062 USDC |
0.8434 USDC |
0.8168 USDC |
| 2025-08-29 |
0.8351 USDC |
526,825.2617 ADA |
0.8587 USDC |
0.8133 USDC |
0.8614 USDC |
0.8180 USDC |
| 2025-08-28 |
0.8570 USDC |
192,166.7070 ADA |
0.8479 USDC |
0.8419 USDC |
0.8759 USDC |
0.8584 USDC |
| 2025-08-27 |
0.8587 USDC |
423,343.8823 ADA |
0.8622 USDC |
0.8489 USDC |
0.8766 USDC |
0.8509 USDC |
| 2025-08-26 |
0.8438 USDC |
94,449.8766 ADA |
0.8339 USDC |
0.8282 USDC |
0.8587 USDC |
0.8559 USDC |
| 2025-08-25 |
0.8939 USDC |
260,113.9806 ADA |
0.9079 USDC |
0.8322 USDC |
0.9250 USDC |
0.8334 USDC |
| 2025-08-24 |
0.9184 USDC |
390,412.9513 ADA |
0.9152 USDC |
0.8885 USDC |
0.9625 USDC |
0.9108 USDC |
| 2025-08-23 |
0.9211 USDC |
298,111.2741 ADA |
0.9269 USDC |
0.8929 USDC |
0.9366 USDC |
0.9120 USDC |
| 2025-08-22 |
0.9006 USDC |
342,831.8503 ADA |
0.8536 USDC |
0.8241 USDC |
0.9413 USDC |
0.9298 USDC |
| 2025-08-21 |
0.8676 USDC |
152,185.9337 ADA |
0.8743 USDC |
0.8476 USDC |
0.8909 USDC |
0.8573 USDC |
| 2025-08-20 |
0.8641 USDC |
573,681.8050 ADA |
0.8484 USDC |
0.8411 USDC |
0.8917 USDC |
0.8837 USDC |
| 2025-08-19 |
0.8925 USDC |
762,039.4551 ADA |
0.9229 USDC |
0.8521 USDC |
0.9528 USDC |
0.8572 USDC |
| 2025-08-18 |
0.9200 USDC |
331,838.2091 ADA |
0.9598 USDC |
0.8925 USDC |
0.9677 USDC |
0.9319 USDC |
| 2025-08-17 |
0.9632 USDC |
258,721.7273 ADA |
0.9294 USDC |
0.9294 USDC |
0.9865 USDC |
0.9559 USDC |
| 2025-08-16 |
0.9442 USDC |
391,333.8580 ADA |
0.9532 USDC |
0.9032 USDC |
0.9767 USDC |
0.9144 USDC |
| 2025-08-15 |
0.9365 USDC |
667,268.9667 ADA |
0.9254 USDC |
0.9149 USDC |
0.9637 USDC |
0.9420 USDC |
| 2025-08-14 |
0.9596 USDC |
1,191,996.3372 ADA |
0.9120 USDC |
0.8859 USDC |
1.0179 USDC |
0.8985 USDC |
| 2025-08-13 |
0.8644 USDC |
146,962.3331 ADA |
0.8447 USDC |
0.8345 USDC |
0.9100 USDC |
0.8730 USDC |
| 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 |