Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-21 |
0.3664 USDC |
15,073,769.0000 ADA |
0.3729 USDC |
0.3576 USDC |
0.3622 USDC |
0.3630 USDC |
| 2025-12-20 |
0.3762 USDC |
11,469,064.5000 ADA |
0.3765 USDC |
0.3720 USDC |
0.3737 USDC |
0.3738 USDC |
| 2025-12-19 |
0.3664 USDC |
29,281,702.5000 ADA |
0.3513 USDC |
0.3464 USDC |
0.3499 USDC |
0.3771 USDC |
| 2025-12-18 |
0.3625 USDC |
40,609,357.8000 ADA |
0.3672 USDC |
0.3467 USDC |
0.3518 USDC |
0.3549 USDC |
| 2025-12-17 |
0.3794 USDC |
35,426,787.6000 ADA |
0.3859 USDC |
0.3639 USDC |
0.3673 USDC |
0.3673 USDC |
| 2025-12-16 |
0.3853 USDC |
23,559,559.0000 ADA |
0.3882 USDC |
0.3776 USDC |
0.3818 USDC |
0.3863 USDC |
| 2025-12-15 |
0.3921 USDC |
32,023,403.6000 ADA |
0.3963 USDC |
0.3772 USDC |
0.3831 USDC |
0.3882 USDC |
| 2025-12-14 |
0.4013 USDC |
23,401,300.4000 ADA |
0.4108 USDC |
0.3937 USDC |
0.3978 USDC |
0.3968 USDC |
| 2025-12-13 |
0.4114 USDC |
13,904,178.1000 ADA |
0.4092 USDC |
0.4062 USDC |
0.4089 USDC |
0.4089 USDC |
| 2025-12-12 |
0.4175 USDC |
30,220,971.7000 ADA |
0.4255 USDC |
0.4038 USDC |
0.4099 USDC |
0.4110 USDC |
| 2025-12-11 |
0.4239 USDC |
48,458,638.6000 ADA |
0.4537 USDC |
0.4094 USDC |
0.4145 USDC |
0.4234 USDC |
| 2025-12-10 |
0.4648 USDC |
32,907,198.2000 ADA |
0.4699 USDC |
0.4572 USDC |
0.4632 USDC |
0.4600 USDC |
| 2025-12-09 |
0.4581 USDC |
45,972,803.0000 ADA |
0.4329 USDC |
0.4240 USDC |
0.4268 USDC |
0.4716 USDC |
| 2025-12-08 |
0.4328 USDC |
25,894,098.9000 ADA |
0.4174 USDC |
0.4145 USDC |
0.4188 USDC |
0.4354 USDC |
| 2025-12-07 |
0.4196 USDC |
22,007,924.5000 ADA |
0.4139 USDC |
0.4060 USDC |
0.4160 USDC |
0.4205 USDC |
| 2025-12-06 |
0.4149 USDC |
9,760,640.1000 ADA |
0.4158 USDC |
0.4099 USDC |
0.4123 USDC |
0.4138 USDC |
| 2025-12-05 |
0.4249 USDC |
22,239,110.6000 ADA |
0.4395 USDC |
0.4092 USDC |
0.4165 USDC |
0.4166 USDC |
| 2025-12-04 |
0.4470 USDC |
21,093,554.4000 ADA |
0.4500 USDC |
0.4347 USDC |
0.4433 USDC |
0.4397 USDC |
| 2025-12-03 |
0.4396 USDC |
30,570,761.7000 ADA |
0.4337 USDC |
0.4266 USDC |
0.4350 USDC |
0.4494 USDC |
| 2025-12-02 |
0.4152 USDC |
31,255,840.3000 ADA |
0.3859 USDC |
0.3849 USDC |
0.3876 USDC |
0.4358 USDC |
| 2025-12-01 |
0.3844 USDC |
41,789,923.2000 ADA |
0.4144 USDC |
0.3708 USDC |
0.3763 USDC |
0.3847 USDC |
| 2025-11-30 |
0.4217 USDC |
10,210,042.1000 ADA |
0.4149 USDC |
0.4136 USDC |
0.4168 USDC |
0.4235 USDC |
| 2025-11-29 |
0.4169 USDC |
10,350,028.2000 ADA |
0.4202 USDC |
0.4116 USDC |
0.4155 USDC |
0.4141 USDC |
| 2025-11-28 |
0.4266 USDC |
23,714,513.9000 ADA |
0.4331 USDC |
0.4146 USDC |
0.4198 USDC |
0.4196 USDC |
| 2025-11-27 |
0.4334 USDC |
16,877,084.3000 ADA |
0.4356 USDC |
0.4266 USDC |
0.4292 USDC |
0.4353 USDC |
| 2025-11-26 |
0.4239 USDC |
19,630,695.9000 ADA |
0.4222 USDC |
0.4104 USDC |
0.4155 USDC |
0.4358 USDC |
| 2025-11-25 |
0.4173 USDC |
21,472,172.2000 ADA |
0.4277 USDC |
0.4045 USDC |
0.4132 USDC |
0.4190 USDC |
| 2025-11-24 |
0.4180 USDC |
34,544,817.8000 ADA |
0.4084 USDC |
0.4019 USDC |
0.4083 USDC |
0.4289 USDC |
| 2025-11-23 |
0.4120 USDC |
23,724,991.0000 ADA |
0.4044 USDC |
0.4014 USDC |
0.4060 USDC |
0.4106 USDC |
| 2025-11-22 |
0.4013 USDC |
20,518,383.9000 ADA |
0.4091 USDC |
0.3906 USDC |
0.3974 USDC |
0.4056 USDC |
| 2025-11-21 |
0.4107 USDC |
102,446,858.4000 ADA |
0.4319 USDC |
0.3872 USDC |
0.4068 USDC |
0.4097 USDC |
| 2025-11-20 |
0.4515 USDC |
41,912,452.3000 ADA |
0.4637 USDC |
0.4284 USDC |
0.4362 USDC |
0.4395 USDC |
| 2025-11-19 |
0.4577 USDC |
43,906,408.4000 ADA |
0.4751 USDC |
0.4377 USDC |
0.4429 USDC |
0.4572 USDC |
| 2025-11-18 |
0.4675 USDC |
54,729,309.1000 ADA |
0.4660 USDC |
0.4557 USDC |
0.4656 USDC |
0.4728 USDC |
| 2025-11-17 |
0.4803 USDC |
61,776,304.7000 ADA |
0.4844 USDC |
0.4571 USDC |
0.4637 USDC |
0.4652 USDC |
| 2025-11-16 |
0.4897 USDC |
32,291,431.8000 ADA |
0.5033 USDC |
0.4741 USDC |
0.4819 USDC |
0.4826 USDC |
| 2025-11-15 |
0.5072 USDC |
16,631,977.2000 ADA |
0.4980 USDC |
0.4976 USDC |
0.5045 USDC |
0.5052 USDC |
| 2025-11-14 |
0.5139 USDC |
48,690,416.4000 ADA |
0.5294 USDC |
0.4989 USDC |
0.5088 USDC |
0.5032 USDC |
| 2025-11-13 |
0.5449 USDC |
36,259,978.1000 ADA |
0.5455 USDC |
0.5142 USDC |
0.5214 USDC |
0.5274 USDC |
| 2025-11-12 |
0.5601 USDC |
32,047,428.0000 ADA |
0.5565 USDC |
0.5394 USDC |
0.5468 USDC |
0.5494 USDC |
| 2025-11-11 |
0.5776 USDC |
28,776,348.3000 ADA |
0.5930 USDC |
0.5534 USDC |
0.5615 USDC |
0.5613 USDC |
| 2025-11-10 |
0.5888 USDC |
31,340,998.0000 ADA |
0.5789 USDC |
0.5738 USDC |
0.5854 USDC |
0.5936 USDC |
| 2025-11-09 |
0.5667 USDC |
23,673,131.6000 ADA |
0.5687 USDC |
0.5478 USDC |
0.5545 USDC |
0.5779 USDC |
| 2025-11-08 |
0.5735 USDC |
28,299,383.1000 ADA |
0.5761 USDC |
0.5538 USDC |
0.5601 USDC |
0.5667 USDC |
| 2025-11-07 |
0.5509 USDC |
46,846,653.2000 ADA |
0.5317 USDC |
0.5194 USDC |
0.5293 USDC |
0.5831 USDC |
| 2025-11-06 |
0.5313 USDC |
36,802,422.2000 ADA |
0.5452 USDC |
0.5167 USDC |
0.5276 USDC |
0.5315 USDC |
| 2025-11-05 |
0.5324 USDC |
47,624,690.7000 ADA |
0.5206 USDC |
0.4946 USDC |
0.5153 USDC |
0.5429 USDC |
| 2025-11-04 |
0.5263 USDC |
98,806,708.5000 ADA |
0.5529 USDC |
0.4897 USDC |
0.5139 USDC |
0.5207 USDC |
| 2025-11-03 |
0.5668 USDC |
82,628,231.5000 ADA |
0.6106 USDC |
0.5263 USDC |
0.5532 USDC |
0.5474 USDC |
| 2025-11-02 |
0.6060 USDC |
24,014,735.1000 ADA |
0.6127 USDC |
0.5922 USDC |
0.5986 USDC |
0.6102 USDC |