Identifier on Binance US: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.9925 USDC |
7,834.8000 ADA |
1.0023 USDC |
0.9717 USDC |
0.9717 USDC |
0.9840 USDC |
| 2025-01-20 |
1.0204 USDC |
81,944.9000 ADA |
0.9895 USDC |
0.9640 USDC |
0.9795 USDC |
1.0002 USDC |
| 2025-01-19 |
1.0172 USDC |
51,190.5000 ADA |
1.0994 USDC |
0.9820 USDC |
0.9945 USDC |
0.9945 USDC |
| 2025-01-18 |
1.0607 USDC |
25,271.5000 ADA |
1.1353 USDC |
1.0547 USDC |
1.0567 USDC |
1.0753 USDC |
| 2025-01-17 |
1.1287 USDC |
17,085.3000 ADA |
1.0908 USDC |
1.0908 USDC |
1.0908 USDC |
1.1353 USDC |
| 2025-01-16 |
1.0892 USDC |
54,366.7000 ADA |
1.0567 USDC |
1.0375 USDC |
1.0375 USDC |
1.0851 USDC |
| 2025-01-15 |
1.0346 USDC |
42,287.6000 ADA |
0.9963 USDC |
0.9963 USDC |
0.9963 USDC |
1.0569 USDC |
| 2025-01-14 |
0.9776 USDC |
10,283.4000 ADA |
0.9395 USDC |
0.9171 USDC |
0.9395 USDC |
0.9963 USDC |
| 2025-01-13 |
0.9427 USDC |
31,220.7000 ADA |
0.9658 USDC |
0.8798 USDC |
0.9050 USDC |
0.9368 USDC |
| 2025-01-12 |
1.0175 USDC |
63,240.4000 ADA |
0.9957 USDC |
0.9820 USDC |
0.9820 USDC |
0.9832 USDC |
| 2025-01-11 |
0.9781 USDC |
14,461.7000 ADA |
0.9200 USDC |
0.9200 USDC |
0.9200 USDC |
0.9988 USDC |
| 2025-01-10 |
0.9422 USDC |
4,031.2000 ADA |
0.9159 USDC |
0.9101 USDC |
0.9208 USDC |
0.9314 USDC |
| 2025-01-09 |
0.9267 USDC |
20,615.4000 ADA |
0.9483 USDC |
0.8883 USDC |
0.8900 USDC |
0.8961 USDC |
| 2025-01-08 |
0.9525 USDC |
44,476.7000 ADA |
0.9901 USDC |
0.9131 USDC |
0.9225 USDC |
0.9541 USDC |
| 2025-01-07 |
1.1153 USDC |
62,523.8000 ADA |
1.0961 USDC |
0.9999 USDC |
0.9999 USDC |
0.9999 USDC |
| 2025-01-06 |
1.0981 USDC |
55,553.5000 ADA |
1.0932 USDC |
1.0669 USDC |
1.0669 USDC |
1.1145 USDC |
| 2025-01-05 |
1.0795 USDC |
1,752.6000 ADA |
1.0751 USDC |
1.0567 USDC |
1.0567 USDC |
1.0762 USDC |
| 2025-01-04 |
1.0981 USDC |
8,755.6000 ADA |
1.0985 USDC |
1.0575 USDC |
1.0575 USDC |
1.0751 USDC |
| 2025-01-03 |
1.0734 USDC |
35,052.1000 ADA |
0.9650 USDC |
0.9650 USDC |
0.9650 USDC |
1.0985 USDC |
| 2025-01-02 |
0.9475 USDC |
28,508.8000 ADA |
0.9238 USDC |
0.9215 USDC |
0.9397 USDC |
0.9608 USDC |
| 2025-01-01 |
0.9014 USDC |
24,022.4000 ADA |
0.8453 USDC |
0.8453 USDC |
0.8475 USDC |
0.9202 USDC |
| 2024-12-31 |
0.8515 USDC |
39,993.4000 ADA |
0.8596 USDC |
0.8472 USDC |
0.8472 USDC |
0.8475 USDC |
| 2024-12-30 |
0.8569 USDC |
5,151.0000 ADA |
0.8591 USDC |
0.8328 USDC |
0.8328 USDC |
0.8482 USDC |
| 2024-12-29 |
0.8791 USDC |
12,366.7000 ADA |
0.8837 USDC |
0.8526 USDC |
0.8566 USDC |
0.8566 USDC |
| 2024-12-28 |
0.8754 USDC |
6,810.3000 ADA |
0.8900 USDC |
0.8687 USDC |
0.8687 USDC |
0.8825 USDC |
| 2024-12-27 |
0.8710 USDC |
4,414.0000 ADA |
0.8535 USDC |
0.8535 USDC |
0.8535 USDC |
0.8643 USDC |
| 2024-12-26 |
0.8802 USDC |
266.0000 ADA |
0.9329 USDC |
0.8600 USDC |
0.8600 USDC |
0.8600 USDC |
| 2024-12-25 |
0.9223 USDC |
303.8000 ADA |
0.9368 USDC |
0.9018 USDC |
0.9018 USDC |
0.9329 USDC |
| 2024-12-24 |
0.9032 USDC |
2,130.0000 ADA |
0.9260 USDC |
0.8812 USDC |
0.8973 USDC |
0.9368 USDC |
| 2024-12-23 |
0.8867 USDC |
26,118.3000 ADA |
0.8888 USDC |
0.8639 USDC |
0.8639 USDC |
0.8867 USDC |
| 2024-12-22 |
0.8940 USDC |
20,856.4000 ADA |
0.8950 USDC |
0.8639 USDC |
0.8798 USDC |
0.8888 USDC |
| 2024-12-21 |
0.9471 USDC |
31,229.9000 ADA |
0.9572 USDC |
0.8950 USDC |
0.8950 USDC |
0.8950 USDC |
| 2024-12-20 |
0.8622 USDC |
31,140.8000 ADA |
0.8850 USDC |
0.7700 USDC |
0.7959 USDC |
0.9432 USDC |
| 2024-12-19 |
0.9123 USDC |
93,820.0000 ADA |
0.9642 USDC |
0.8482 USDC |
0.8706 USDC |
0.8867 USDC |
| 2024-12-18 |
1.0014 USDC |
39,314.9000 ADA |
1.0488 USDC |
0.9642 USDC |
0.9774 USDC |
0.9774 USDC |
| 2024-12-17 |
1.0926 USDC |
12,488.3000 ADA |
1.0770 USDC |
1.0488 USDC |
1.0488 USDC |
1.0488 USDC |
| 2024-12-16 |
1.0902 USDC |
12,607.1000 ADA |
1.1123 USDC |
1.0312 USDC |
1.0541 USDC |
1.1093 USDC |
| 2024-12-15 |
1.0763 USDC |
14,441.7000 ADA |
1.0563 USDC |
1.0230 USDC |
1.0231 USDC |
1.1052 USDC |
| 2024-12-14 |
1.1058 USDC |
6,516.6000 ADA |
1.1139 USDC |
1.0575 USDC |
1.0618 USDC |
1.0618 USDC |
| 2024-12-13 |
1.0986 USDC |
5,672.1000 ADA |
1.1150 USDC |
1.0800 USDC |
1.0800 USDC |
1.1139 USDC |
| 2024-12-12 |
1.1251 USDC |
48,123.5000 ADA |
1.0795 USDC |
1.0777 USDC |
1.0795 USDC |
1.1150 USDC |
| 2024-12-11 |
1.0956 USDC |
37,159.8000 ADA |
1.0197 USDC |
0.9931 USDC |
0.9931 USDC |
1.0788 USDC |
| 2024-12-10 |
0.9857 USDC |
76,386.1000 ADA |
0.9609 USDC |
0.9127 USDC |
0.9485 USDC |
1.0197 USDC |
| 2024-12-09 |
1.0822 USDC |
73,968.9000 ADA |
1.1863 USDC |
0.9470 USDC |
0.9970 USDC |
1.1221 USDC |
| 2024-12-08 |
1.1848 USDC |
3,295.5000 ADA |
1.2123 USDC |
1.1759 USDC |
1.1759 USDC |
1.1759 USDC |
| 2024-12-07 |
1.2137 USDC |
55,438.3000 ADA |
1.2198 USDC |
1.1844 USDC |
1.1972 USDC |
1.2123 USDC |
| 2024-12-06 |
1.1937 USDC |
39,267.1000 ADA |
1.1500 USDC |
1.1396 USDC |
1.1500 USDC |
1.2262 USDC |
| 2024-12-05 |
1.1807 USDC |
44,714.4000 ADA |
1.2243 USDC |
1.1100 USDC |
1.1500 USDC |
1.1500 USDC |
| 2024-12-04 |
1.1912 USDC |
36,137.8000 ADA |
1.2095 USDC |
1.1531 USDC |
1.1531 USDC |
1.1868 USDC |
| 2024-12-03 |
1.2431 USDC |
243,159.8000 ADA |
1.2181 USDC |
1.1250 USDC |
1.1721 USDC |
1.2047 USDC |