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