Identifier on Binance US: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.8982 USDC |
13,559.6000 ADA |
0.8950 USDC |
0.8798 USDC |
0.8800 USDC |
0.8977 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 |
| 2024-12-02 |
1.1543 USDC |
134,039.9000 ADA |
1.1463 USDC |
1.0600 USDC |
1.0900 USDC |
1.1916 USDC |
| 2024-12-01 |
1.1303 USDC |
76,393.5000 ADA |
1.0615 USDC |
1.0408 USDC |
1.0408 USDC |
1.1159 USDC |
| 2024-11-30 |
1.1019 USDC |
43,071.3000 ADA |
1.0515 USDC |
1.0515 USDC |
1.0515 USDC |
1.0850 USDC |
| 2024-11-29 |
1.0605 USDC |
11,726.8000 ADA |
1.0276 USDC |
1.0210 USDC |
1.0276 USDC |
1.0515 USDC |
| 2024-11-28 |
1.0041 USDC |
8,314.6000 ADA |
0.9717 USDC |
0.9717 USDC |
0.9717 USDC |
1.0486 USDC |
| 2024-11-27 |
1.0136 USDC |
15,769.4000 ADA |
0.9709 USDC |
0.8636 USDC |
0.9510 USDC |
0.9514 USDC |
| 2024-11-26 |
0.9119 USDC |
30,824.2000 ADA |
0.9560 USDC |
0.8775 USDC |
0.9078 USDC |
0.9569 USDC |
| 2024-11-25 |
1.0025 USDC |
166,135.4000 ADA |
1.0007 USDC |
0.9348 USDC |
0.9560 USDC |
0.9560 USDC |
| 2024-11-24 |
0.9405 USDC |
159,770.0000 ADA |
1.0740 USDC |
0.8801 USDC |
0.9689 USDC |
1.0323 USDC |
| 2024-11-23 |
1.0801 USDC |
108,188.9000 ADA |
1.0200 USDC |
1.0126 USDC |
1.0514 USDC |
1.0740 USDC |
| 2024-11-22 |
0.9603 USDC |
153,296.6000 ADA |
0.8170 USDC |
0.8170 USDC |
0.8488 USDC |
1.0000 USDC |
| 2024-11-21 |
0.7878 USDC |
25,526.3000 ADA |
0.8074 USDC |
0.7605 USDC |
0.7705 USDC |
0.7937 USDC |
| 2024-11-20 |
0.8027 USDC |
39,546.6000 ADA |
0.7413 USDC |
0.7413 USDC |
0.7646 USDC |
0.8030 USDC |
| 2024-11-19 |
0.7493 USDC |
39,302.6000 ADA |
0.7321 USDC |
0.7236 USDC |
0.7253 USDC |
0.7361 USDC |
| 2024-11-18 |
0.7550 USDC |
20,723.3000 ADA |
0.7070 USDC |
0.7070 USDC |
0.7173 USDC |
0.7448 USDC |
| 2024-11-17 |
0.7154 USDC |
35,997.4000 ADA |
0.7430 USDC |
0.6930 USDC |
0.7070 USDC |
0.7070 USDC |
| 2024-11-16 |
0.7620 USDC |
198,006.4000 ADA |
0.7070 USDC |
0.6744 USDC |
0.7275 USDC |
0.7370 USDC |
| 2024-11-15 |
0.6545 USDC |
168,230.2000 ADA |
0.5742 USDC |
0.5742 USDC |
0.5831 USDC |
0.7000 USDC |
| 2024-11-14 |
0.5644 USDC |
103,724.2000 ADA |
0.5771 USDC |
0.5461 USDC |
0.5533 USDC |
0.5721 USDC |
| 2024-11-13 |
0.5653 USDC |
28,668.4000 ADA |
0.5674 USDC |
0.5225 USDC |
0.5225 USDC |
0.5771 USDC |
| 2024-11-12 |
0.6023 USDC |
71,944.7000 ADA |
0.6056 USDC |
0.5567 USDC |
0.5592 USDC |
0.5592 USDC |
| 2024-11-11 |
0.6067 USDC |
77,304.8000 ADA |
0.5896 USDC |
0.5690 USDC |
0.5695 USDC |
0.6048 USDC |
| 2024-11-10 |
0.5773 USDC |
152,814.3000 ADA |
0.4970 USDC |
0.4339 USDC |
0.5042 USDC |
0.6174 USDC |
| 2024-11-09 |
0.4536 USDC |
16,289.3000 ADA |
0.4397 USDC |
0.4297 USDC |
0.4297 USDC |
0.4880 USDC |
| 2024-11-08 |
0.4354 USDC |
50,353.6000 ADA |
0.4076 USDC |
0.4070 USDC |
0.4141 USDC |
0.4397 USDC |
| 2024-11-07 |
0.3819 USDC |
97,548.1000 ADA |
0.3635 USDC |
0.3629 USDC |
0.3653 USDC |
0.3985 USDC |
| 2024-11-06 |
0.3582 USDC |
96,976.9000 ADA |
0.3368 USDC |
0.3368 USDC |
0.3380 USDC |
0.3648 USDC |
| 2024-11-05 |
0.3368 USDC |
20,825.6000 ADA |
0.3277 USDC |
0.3277 USDC |
0.3277 USDC |
0.3297 USDC |
| 2024-11-04 |
0.3252 USDC |
488.4000 ADA |
0.3297 USDC |
0.3208 USDC |
0.3211 USDC |
0.3277 USDC |
| 2024-11-03 |
0.3339 USDC |
7,978.6000 ADA |
0.3483 USDC |
0.3297 USDC |
0.3297 USDC |
0.3297 USDC |