Identifier on Bitvavo: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-10 |
0.6769 USDC |
31,884.1136 ADA |
0.6824 USDC |
0.6640 USDC |
0.7082 USDC |
0.6991 USDC |
| 2025-02-09 |
0.6832 USDC |
149,346.5739 ADA |
0.6992 USDC |
0.6518 USDC |
0.7098 USDC |
0.6518 USDC |
| 2025-02-08 |
0.6955 USDC |
52,607.4885 ADA |
0.7067 USDC |
0.6862 USDC |
0.7150 USDC |
0.6976 USDC |
| 2025-02-07 |
0.7247 USDC |
100,130.3852 ADA |
0.7147 USDC |
0.7066 USDC |
0.7520 USDC |
0.7202 USDC |
| 2025-02-06 |
0.7210 USDC |
63,467.8023 ADA |
0.7458 USDC |
0.7000 USDC |
0.7631 USDC |
0.7139 USDC |
| 2025-02-05 |
0.7467 USDC |
52,925.9327 ADA |
0.7520 USDC |
0.7285 USDC |
0.7740 USDC |
0.7285 USDC |
| 2025-02-04 |
0.7531 USDC |
63,237.0216 ADA |
0.8170 USDC |
0.7185 USDC |
0.8172 USDC |
0.7308 USDC |
| 2025-02-03 |
0.6913 USDC |
408,122.6166 ADA |
0.7908 USDC |
0.5334 USDC |
0.8188 USDC |
0.8188 USDC |
| 2025-02-02 |
0.8271 USDC |
73,710.9214 ADA |
0.8951 USDC |
0.7565 USDC |
0.8951 USDC |
0.7835 USDC |
| 2025-02-01 |
0.9228 USDC |
53,090.8735 ADA |
0.9473 USDC |
0.8906 USDC |
0.9473 USDC |
0.8906 USDC |
| 2025-01-31 |
0.9593 USDC |
31,927.3541 ADA |
0.9553 USDC |
0.9415 USDC |
0.9796 USDC |
0.9498 USDC |
| 2025-01-30 |
0.9625 USDC |
74,004.8198 ADA |
0.9607 USDC |
0.9540 USDC |
0.9880 USDC |
0.9627 USDC |
| 2025-01-29 |
0.9299 USDC |
55,747.4680 ADA |
0.9260 USDC |
0.9060 USDC |
0.9593 USDC |
0.9549 USDC |
| 2025-01-28 |
0.9444 USDC |
40,451.8197 ADA |
0.9313 USDC |
0.9060 USDC |
0.9664 USDC |
0.9146 USDC |
| 2025-01-27 |
0.9076 USDC |
63,628.2320 ADA |
0.9500 USDC |
0.8620 USDC |
0.9500 USDC |
0.9067 USDC |
| 2025-01-26 |
0.9943 USDC |
14,059.8273 ADA |
0.9798 USDC |
0.9798 USDC |
0.9984 USDC |
0.9881 USDC |
| 2025-01-25 |
0.9785 USDC |
11,908.6762 ADA |
0.9775 USDC |
0.9736 USDC |
0.9886 USDC |
0.9843 USDC |
| 2025-01-24 |
0.9876 USDC |
61,459.4292 ADA |
0.9763 USDC |
0.9667 USDC |
1.0068 USDC |
0.9756 USDC |
| 2025-01-23 |
0.9764 USDC |
106,523.1711 ADA |
0.9830 USDC |
0.9535 USDC |
1.0037 USDC |
0.9632 USDC |
| 2025-01-22 |
0.9941 USDC |
61,655.3208 ADA |
1.0106 USDC |
0.9793 USDC |
1.0160 USDC |
0.9931 USDC |
| 2025-01-21 |
0.9846 USDC |
99,605.6684 ADA |
1.0105 USDC |
0.9530 USDC |
1.0189 USDC |
1.0076 USDC |
| 2025-01-20 |
1.0240 USDC |
105,291.2304 ADA |
0.9751 USDC |
0.9720 USDC |
1.0939 USDC |
1.0287 USDC |
| 2025-01-19 |
1.0334 USDC |
166,606.4031 ADA |
1.1200 USDC |
1.0071 USDC |
1.1302 USDC |
1.0163 USDC |
| 2025-01-18 |
1.0698 USDC |
51,932.5970 ADA |
1.1260 USDC |
1.0518 USDC |
1.1260 USDC |
1.0693 USDC |
| 2025-01-17 |
1.1281 USDC |
71,565.5569 ADA |
1.0984 USDC |
1.0956 USDC |
1.1640 USDC |
1.1640 USDC |
| 2025-01-16 |
1.1002 USDC |
107,541.6730 ADA |
1.0600 USDC |
1.0328 USDC |
1.1700 USDC |
1.1321 USDC |
| 2025-01-15 |
1.0307 USDC |
191,238.2717 ADA |
0.9940 USDC |
0.9881 USDC |
1.0826 USDC |
1.0826 USDC |
| 2025-01-14 |
0.9790 USDC |
45,249.1010 ADA |
0.9431 USDC |
0.9431 USDC |
1.0037 USDC |
0.9969 USDC |
| 2025-01-13 |
0.9403 USDC |
52,682.8172 ADA |
0.9667 USDC |
0.8820 USDC |
0.9913 USDC |
0.9280 USDC |
| 2025-01-12 |
0.9919 USDC |
78,807.9497 ADA |
0.9945 USDC |
0.9615 USDC |
1.0299 USDC |
0.9639 USDC |
| 2025-01-11 |
0.9436 USDC |
30,387.5714 ADA |
0.9217 USDC |
0.9183 USDC |
0.9940 USDC |
0.9927 USDC |
| 2025-01-10 |
0.9464 USDC |
70,388.9728 ADA |
0.9137 USDC |
0.9060 USDC |
0.9720 USDC |
0.9280 USDC |
| 2025-01-09 |
0.9137 USDC |
99,432.4302 ADA |
0.9476 USDC |
0.8823 USDC |
0.9596 USDC |
0.8997 USDC |
| 2025-01-08 |
0.9543 USDC |
97,754.2473 ADA |
1.0060 USDC |
0.9096 USDC |
1.0184 USDC |
0.9100 USDC |
| 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 |