Identifier on Bitvavo: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.3536 USDC |
117,429.5050 ADA |
0.3580 USDC |
0.3507 USDC |
0.3622 USDC |
0.3513 USDC |
| 2024-11-01 |
0.3506 USDC |
208,004.6654 ADA |
0.3422 USDC |
0.3361 USDC |
0.3606 USDC |
0.3532 USDC |
| 2024-10-31 |
0.3493 USDC |
75,716.4828 ADA |
0.3531 USDC |
0.3418 USDC |
0.3606 USDC |
0.3421 USDC |
| 2024-10-30 |
0.3573 USDC |
60,773.0416 ADA |
0.3574 USDC |
0.3524 USDC |
0.3631 USDC |
0.3573 USDC |
| 2024-10-29 |
0.3483 USDC |
54,839.2569 ADA |
0.3500 USDC |
0.3453 USDC |
0.3545 USDC |
0.3530 USDC |
| 2024-10-28 |
0.3371 USDC |
118,605.4609 ADA |
0.3344 USDC |
0.3319 USDC |
0.3470 USDC |
0.3470 USDC |
| 2024-10-27 |
0.3381 USDC |
15,672.0863 ADA |
0.3333 USDC |
0.3332 USDC |
0.3410 USDC |
0.3410 USDC |
| 2024-10-26 |
0.3257 USDC |
39,691.4466 ADA |
0.3213 USDC |
0.3213 USDC |
0.3336 USDC |
0.3336 USDC |
| 2024-10-25 |
0.3403 USDC |
307,457.1391 ADA |
0.3448 USDC |
0.3337 USDC |
0.3460 USDC |
0.3408 USDC |
| 2024-10-24 |
0.3463 USDC |
35,053.5172 ADA |
0.3543 USDC |
0.3399 USDC |
0.3543 USDC |
0.3466 USDC |
| 2024-10-23 |
0.3495 USDC |
66,323.7301 ADA |
0.3652 USDC |
0.3438 USDC |
0.3656 USDC |
0.3510 USDC |
| 2024-10-22 |
0.3620 USDC |
115,356.7850 ADA |
0.3581 USDC |
0.3581 USDC |
0.3672 USDC |
0.3631 USDC |
| 2024-10-21 |
0.3621 USDC |
39,654.3718 ADA |
0.3663 USDC |
0.3546 USDC |
0.3719 USDC |
0.3561 USDC |
| 2024-10-20 |
0.3604 USDC |
5,771.8461 ADA |
0.3491 USDC |
0.3491 USDC |
0.3619 USDC |
0.3608 USDC |
| 2024-10-19 |
0.3524 USDC |
18,292.3095 ADA |
0.3539 USDC |
0.3500 USDC |
0.3539 USDC |
0.3510 USDC |
| 2024-10-18 |
0.3485 USDC |
27,741.2442 ADA |
0.3491 USDC |
0.3442 USDC |
0.3516 USDC |
0.3516 USDC |
| 2024-10-17 |
0.3506 USDC |
18,139.4551 ADA |
0.3529 USDC |
0.3400 USDC |
0.3529 USDC |
0.3420 USDC |
| 2024-10-16 |
0.3551 USDC |
2,256.5363 ADA |
0.3571 USDC |
0.3543 USDC |
0.3573 USDC |
0.3558 USDC |
| 2024-10-15 |
0.3597 USDC |
20,540.1109 ADA |
0.3630 USDC |
0.3500 USDC |
0.3700 USDC |
0.3600 USDC |
| 2024-10-14 |
0.3562 USDC |
35,923.3092 ADA |
0.3565 USDC |
0.3565 USDC |
0.3609 USDC |
0.3609 USDC |
| 2024-10-13 |
0.3498 USDC |
3,833.5610 ADA |
0.3569 USDC |
0.3467 USDC |
0.3569 USDC |
0.3488 USDC |
| 2024-10-12 |
0.3547 USDC |
10,811.6821 ADA |
0.3551 USDC |
0.3545 USDC |
0.3551 USDC |
0.3547 USDC |
| 2024-10-11 |
0.3514 USDC |
12,797.3867 ADA |
0.3429 USDC |
0.3429 USDC |
0.3541 USDC |
0.3539 USDC |
| 2024-10-10 |
0.3353 USDC |
20,373.2698 ADA |
0.3345 USDC |
0.3324 USDC |
0.3382 USDC |
0.3364 USDC |
| 2024-10-09 |
0.3397 USDC |
30,433.0213 ADA |
0.3400 USDC |
0.3384 USDC |
0.3406 USDC |
0.3404 USDC |
| 2024-10-08 |
0.3502 USDC |
20,969.8246 ADA |
0.3547 USDC |
0.3425 USDC |
0.3547 USDC |
0.3454 USDC |
| 2024-10-07 |
0.3582 USDC |
39,878.7759 ADA |
0.3587 USDC |
0.3542 USDC |
0.3634 USDC |
0.3569 USDC |
| 2024-10-06 |
0.3524 USDC |
3,492.0356 ADA |
0.3500 USDC |
0.3476 USDC |
0.3563 USDC |
0.3563 USDC |
| 2024-10-05 |
0.3524 USDC |
4,718.9699 ADA |
0.3544 USDC |
0.3487 USDC |
0.3544 USDC |
0.3487 USDC |
| 2024-10-04 |
0.3510 USDC |
29,219.2942 ADA |
0.3497 USDC |
0.3497 USDC |
0.3548 USDC |
0.3519 USDC |
| 2024-10-03 |
0.3430 USDC |
50,610.7899 ADA |
0.3484 USDC |
0.3350 USDC |
0.3492 USDC |
0.3377 USDC |
| 2024-10-02 |
0.3481 USDC |
73,401.5287 ADA |
0.3600 USDC |
0.3368 USDC |
0.3618 USDC |
0.3409 USDC |
| 2024-10-01 |
0.3659 USDC |
381,097.1511 ADA |
0.3815 USDC |
0.3439 USDC |
0.3855 USDC |
0.3540 USDC |
| 2024-09-30 |
0.3964 USDC |
2,170.7940 ADA |
0.3900 USDC |
0.3789 USDC |
0.3900 USDC |
0.3789 USDC |
| 2024-09-29 |
0.4028 USDC |
8,657.6927 ADA |
0.4021 USDC |
0.4021 USDC |
0.4033 USDC |
0.4033 USDC |
| 2024-09-28 |
0.4011 USDC |
19,566.3914 ADA |
0.4022 USDC |
0.3992 USDC |
0.4022 USDC |
0.4010 USDC |
| 2024-09-27 |
0.4030 USDC |
43,055.8503 ADA |
0.4051 USDC |
0.4017 USDC |
0.4122 USDC |
0.4058 USDC |
| 2024-09-26 |
0.3953 USDC |
118,405.6098 ADA |
0.3798 USDC |
0.3798 USDC |
0.4032 USDC |
0.3962 USDC |
| 2024-09-25 |
0.3842 USDC |
21,525.4424 ADA |
0.3909 USDC |
0.3817 USDC |
0.3909 USDC |
0.3841 USDC |
| 2024-09-24 |
0.3767 USDC |
77,440.5959 ADA |
0.3620 USDC |
0.3597 USDC |
0.3870 USDC |
0.3861 USDC |
| 2024-09-23 |
0.3605 USDC |
39,463.2565 ADA |
0.3600 USDC |
0.3540 USDC |
0.3642 USDC |
0.3626 USDC |
| 2024-09-22 |
0.3476 USDC |
12,319.7459 ADA |
0.3535 USDC |
0.3458 USDC |
0.3546 USDC |
0.3458 USDC |
| 2024-09-21 |
0.3544 USDC |
19,438.3084 ADA |
0.3548 USDC |
0.3531 USDC |
0.3583 USDC |
0.3568 USDC |
| 2024-09-20 |
0.3572 USDC |
9,419.8676 ADA |
0.3600 USDC |
0.3500 USDC |
0.3600 USDC |
0.3500 USDC |
| 2024-09-19 |
0.3500 USDC |
44,528.0829 ADA |
0.3500 USDC |
0.3475 USDC |
0.3539 USDC |
0.3539 USDC |
| 2024-09-18 |
0.3339 USDC |
66,506.9245 ADA |
0.3300 USDC |
0.3275 USDC |
0.3400 USDC |
0.3400 USDC |
| 2024-09-17 |
0.3364 USDC |
111,931.8946 ADA |
0.3311 USDC |
0.3311 USDC |
0.3415 USDC |
0.3344 USDC |
| 2024-09-16 |
0.3332 USDC |
48,892.7594 ADA |
0.3339 USDC |
0.3284 USDC |
0.3359 USDC |
0.3291 USDC |
| 2024-09-15 |
0.3438 USDC |
51,459.7370 ADA |
0.3510 USDC |
0.3389 USDC |
0.3510 USDC |
0.3390 USDC |
| 2024-09-14 |
0.3562 USDC |
2,480.6851 ADA |
0.3583 USDC |
0.3553 USDC |
0.3584 USDC |
0.3553 USDC |