Identifier on Binance US: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.4849 USDC |
20,539.3000 ADA |
0.4862 USDC |
0.4786 USDC |
0.4786 USDC |
0.4857 USDC |
| 2024-01-26 |
0.4805 USDC |
22,665.3000 ADA |
0.4647 USDC |
0.4647 USDC |
0.4647 USDC |
0.4804 USDC |
| 2024-01-25 |
0.4632 USDC |
2,046.7000 ADA |
0.4725 USDC |
0.4590 USDC |
0.4590 USDC |
0.4655 USDC |
| 2024-01-24 |
0.4619 USDC |
10,170.3000 ADA |
0.4724 USDC |
0.4500 USDC |
0.4500 USDC |
0.4859 USDC |
| 2024-01-23 |
0.4632 USDC |
14,696.6000 ADA |
0.4927 USDC |
0.4500 USDC |
0.4500 USDC |
0.4724 USDC |
| 2024-01-22 |
0.4888 USDC |
17,649.0000 ADA |
0.5084 USDC |
0.4821 USDC |
0.4841 USDC |
0.4841 USDC |
| 2024-01-21 |
0.5137 USDC |
4,199.5000 ADA |
0.5148 USDC |
0.5055 USDC |
0.5055 USDC |
0.5055 USDC |
| 2024-01-20 |
0.5067 USDC |
12,457.1000 ADA |
0.5054 USDC |
0.4993 USDC |
0.5055 USDC |
0.5148 USDC |
| 2024-01-19 |
0.4906 USDC |
18,015.3000 ADA |
0.5005 USDC |
0.4750 USDC |
0.4838 USDC |
0.4999 USDC |
| 2024-01-18 |
0.5084 USDC |
36,156.4000 ADA |
0.5291 USDC |
0.4989 USDC |
0.4989 USDC |
0.4989 USDC |
| 2024-01-17 |
0.5292 USDC |
19,948.0000 ADA |
0.5340 USDC |
0.5216 USDC |
0.5216 USDC |
0.5291 USDC |
| 2024-01-16 |
0.5380 USDC |
15,493.5000 ADA |
0.5292 USDC |
0.5288 USDC |
0.5292 USDC |
0.5353 USDC |
| 2024-01-15 |
0.5318 USDC |
47,238.9000 ADA |
0.5254 USDC |
0.5216 USDC |
0.5254 USDC |
0.5292 USDC |
| 2024-01-14 |
0.5408 USDC |
16,556.9000 ADA |
0.5457 USDC |
0.5288 USDC |
0.5317 USDC |
0.5288 USDC |
| 2024-01-13 |
0.5431 USDC |
8,285.1000 ADA |
0.5460 USDC |
0.5245 USDC |
0.5408 USDC |
0.5458 USDC |
| 2024-01-12 |
0.5587 USDC |
37,437.8000 ADA |
0.5829 USDC |
0.5188 USDC |
0.5447 USDC |
0.5401 USDC |
| 2024-01-11 |
0.5962 USDC |
159,235.2000 ADA |
0.5626 USDC |
0.5613 USDC |
0.5664 USDC |
0.5756 USDC |
| 2024-01-10 |
0.5403 USDC |
110,746.3000 ADA |
0.5149 USDC |
0.4940 USDC |
0.4978 USDC |
0.5800 USDC |
| 2024-01-09 |
0.5192 USDC |
63,997.6000 ADA |
0.5410 USDC |
0.4940 USDC |
0.5017 USDC |
0.5080 USDC |
| 2024-01-08 |
0.5185 USDC |
138,562.5000 ADA |
0.4900 USDC |
0.4657 USDC |
0.4773 USDC |
0.5400 USDC |
| 2024-01-07 |
0.5038 USDC |
24,143.2000 ADA |
0.5245 USDC |
0.4915 USDC |
0.4941 USDC |
0.4941 USDC |
| 2024-01-06 |
0.5293 USDC |
41,867.1000 ADA |
0.5408 USDC |
0.5085 USDC |
0.5168 USDC |
0.5168 USDC |
| 2024-01-05 |
0.5441 USDC |
104,519.8000 ADA |
0.5706 USDC |
0.5265 USDC |
0.5300 USDC |
0.5411 USDC |
| 2024-01-04 |
0.5729 USDC |
20,816.1000 ADA |
0.5697 USDC |
0.5500 USDC |
0.5500 USDC |
0.5716 USDC |
| 2024-01-03 |
0.5790 USDC |
35,151.8000 ADA |
0.6065 USDC |
0.5449 USDC |
0.5500 USDC |
0.5626 USDC |
| 2024-01-02 |
0.6226 USDC |
30,956.2000 ADA |
0.6200 USDC |
0.6039 USDC |
0.6065 USDC |
0.6065 USDC |
| 2024-01-01 |
0.6154 USDC |
19,588.7000 ADA |
0.5946 USDC |
0.5909 USDC |
0.5909 USDC |
0.6195 USDC |
| 2023-12-31 |
0.6003 USDC |
21,588.7000 ADA |
0.5994 USDC |
0.5873 USDC |
0.5909 USDC |
0.5909 USDC |
| 2023-12-30 |
0.6044 USDC |
8,706.2000 ADA |
0.6083 USDC |
0.5826 USDC |
0.5994 USDC |
0.5994 USDC |
| 2023-12-29 |
0.5949 USDC |
8,469.3000 ADA |
0.6084 USDC |
0.5921 USDC |
0.5980 USDC |
0.6046 USDC |
| 2023-12-28 |
0.6456 USDC |
41,653.4000 ADA |
0.6393 USDC |
0.5847 USDC |
0.6119 USDC |
0.6223 USDC |
| 2023-12-27 |
0.6273 USDC |
47,302.8000 ADA |
0.6034 USDC |
0.5870 USDC |
0.5893 USDC |
0.6305 USDC |
| 2023-12-26 |
0.5836 USDC |
32,431.6000 ADA |
0.6213 USDC |
0.5701 USDC |
0.5932 USDC |
0.6053 USDC |
| 2023-12-25 |
0.6154 USDC |
8,864.7000 ADA |
0.5906 USDC |
0.5894 USDC |
0.5906 USDC |
0.6250 USDC |
| 2023-12-24 |
0.6120 USDC |
40,954.4000 ADA |
0.6110 USDC |
0.5909 USDC |
0.5964 USDC |
0.5964 USDC |
| 2023-12-23 |
0.6050 USDC |
15,862.5000 ADA |
0.6206 USDC |
0.6000 USDC |
0.6000 USDC |
0.6142 USDC |
| 2023-12-22 |
0.6177 USDC |
24,999.2000 ADA |
0.6315 USDC |
0.6090 USDC |
0.6103 USDC |
0.6240 USDC |
| 2023-12-21 |
0.6157 USDC |
7,407.1000 ADA |
0.5901 USDC |
0.5880 USDC |
0.5880 USDC |
0.6315 USDC |
| 2023-12-20 |
0.5862 USDC |
16,297.0000 ADA |
0.5819 USDC |
0.5685 USDC |
0.5733 USDC |
0.5901 USDC |
| 2023-12-19 |
0.5998 USDC |
26,848.1000 ADA |
0.5973 USDC |
0.5660 USDC |
0.5660 USDC |
0.5727 USDC |
| 2023-12-18 |
0.5718 USDC |
18,352.0000 ADA |
0.5825 USDC |
0.5484 USDC |
0.5485 USDC |
0.5939 USDC |
| 2023-12-17 |
0.5995 USDC |
16,550.9000 ADA |
0.6063 USDC |
0.5819 USDC |
0.5829 USDC |
0.5825 USDC |
| 2023-12-16 |
0.6050 USDC |
17,304.2000 ADA |
0.6023 USDC |
0.5910 USDC |
0.5952 USDC |
0.6059 USDC |
| 2023-12-15 |
0.6301 USDC |
23,566.5000 ADA |
0.6416 USDC |
0.6024 USDC |
0.6088 USDC |
0.6024 USDC |
| 2023-12-14 |
0.6543 USDC |
39,124.1000 ADA |
0.6746 USDC |
0.6174 USDC |
0.6295 USDC |
0.6472 USDC |
| 2023-12-13 |
0.6146 USDC |
119,864.9000 ADA |
0.5795 USDC |
0.5462 USDC |
0.5484 USDC |
0.6678 USDC |
| 2023-12-12 |
0.5867 USDC |
66,179.4000 ADA |
0.5566 USDC |
0.5520 USDC |
0.5520 USDC |
0.5755 USDC |
| 2023-12-11 |
0.5529 USDC |
119,475.0000 ADA |
0.5897 USDC |
0.5212 USDC |
0.5250 USDC |
0.5566 USDC |
| 2023-12-10 |
0.5935 USDC |
47,007.8000 ADA |
0.5819 USDC |
0.5750 USDC |
0.5750 USDC |
0.5906 USDC |
| 2023-12-09 |
0.5971 USDC |
192,599.0000 ADA |
0.5483 USDC |
0.5483 USDC |
0.5566 USDC |
0.5720 USDC |