Identifier on Binance US: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.5211 USDC |
307,003.2000 ADA |
0.4501 USDC |
0.4497 USDC |
0.4501 USDC |
0.5466 USDC |
| 2023-12-07 |
0.4492 USDC |
62,409.9000 ADA |
0.4520 USDC |
0.4300 USDC |
0.4356 USDC |
0.4585 USDC |
| 2023-12-06 |
0.4356 USDC |
96,749.7000 ADA |
0.4223 USDC |
0.4155 USDC |
0.4196 USDC |
0.4416 USDC |
| 2023-12-05 |
0.4131 USDC |
57,833.4000 ADA |
0.4072 USDC |
0.4012 USDC |
0.4012 USDC |
0.4215 USDC |
| 2023-12-04 |
0.4027 USDC |
74,072.5000 ADA |
0.3963 USDC |
0.3952 USDC |
0.3963 USDC |
0.3991 USDC |
| 2023-12-03 |
0.3911 USDC |
10,490.1000 ADA |
0.3961 USDC |
0.3881 USDC |
0.3881 USDC |
0.3952 USDC |
| 2023-12-02 |
0.3885 USDC |
58,490.3000 ADA |
0.3828 USDC |
0.3827 USDC |
0.3828 USDC |
0.3961 USDC |
| 2023-12-01 |
0.3800 USDC |
13,636.8000 ADA |
0.3759 USDC |
0.3759 USDC |
0.3759 USDC |
0.3831 USDC |
| 2023-11-30 |
0.3776 USDC |
3,618.5000 ADA |
0.3856 USDC |
0.3727 USDC |
0.3727 USDC |
0.3759 USDC |
| 2023-11-29 |
0.3861 USDC |
19,517.4000 ADA |
0.3844 USDC |
0.3781 USDC |
0.3811 USDC |
0.3856 USDC |
| 2023-11-28 |
0.3778 USDC |
18,123.3000 ADA |
0.3778 USDC |
0.3700 USDC |
0.3700 USDC |
0.3844 USDC |
| 2023-11-27 |
0.3809 USDC |
7,810.7000 ADA |
0.3913 USDC |
0.3722 USDC |
0.3722 USDC |
0.3722 USDC |
| 2023-11-26 |
0.3848 USDC |
27,112.7000 ADA |
0.3940 USDC |
0.3786 USDC |
0.3786 USDC |
0.3910 USDC |
| 2023-11-25 |
0.3944 USDC |
28,498.7000 ADA |
0.3881 USDC |
0.3873 USDC |
0.3873 USDC |
0.3944 USDC |
| 2023-11-24 |
0.3915 USDC |
42,203.2000 ADA |
0.3893 USDC |
0.3787 USDC |
0.3880 USDC |
0.3880 USDC |
| 2023-11-23 |
0.3807 USDC |
6,794.9000 ADA |
0.3801 USDC |
0.3778 USDC |
0.3778 USDC |
0.3835 USDC |
| 2023-11-22 |
0.3756 USDC |
20,743.8000 ADA |
0.3600 USDC |
0.3600 USDC |
0.3600 USDC |
0.3801 USDC |
| 2023-11-21 |
0.3720 USDC |
59,774.4000 ADA |
0.3792 USDC |
0.3600 USDC |
0.3651 USDC |
0.3600 USDC |
| 2023-11-20 |
0.3859 USDC |
15,685.8000 ADA |
0.3832 USDC |
0.3819 USDC |
0.3820 USDC |
0.3830 USDC |
| 2023-11-19 |
0.3761 USDC |
18,363.8000 ADA |
0.3775 USDC |
0.3700 USDC |
0.3710 USDC |
0.3835 USDC |