Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
1.0126 USDC |
6,433,941.7000 ADA |
0.9967 USDC |
0.9875 USDC |
1.0029 USDC |
1.0151 USDC |
| 2025-01-14 |
0.9735 USDC |
27,719,821.9000 ADA |
0.9441 USDC |
0.9378 USDC |
0.9476 USDC |
0.9973 USDC |
| 2025-01-13 |
0.9243 USDC |
40,129,284.2000 ADA |
0.9671 USDC |
0.8751 USDC |
0.9057 USDC |
0.9465 USDC |
| 2025-01-12 |
0.9998 USDC |
24,545,885.3000 ADA |
0.9950 USDC |
0.9612 USDC |
0.9676 USDC |
0.9671 USDC |
| 2025-01-11 |
0.9540 USDC |
22,292,573.3000 ADA |
0.9300 USDC |
0.9135 USDC |
0.9223 USDC |
1.0087 USDC |
| 2025-01-10 |
0.9365 USDC |
34,797,043.9000 ADA |
0.9043 USDC |
0.9029 USDC |
0.9165 USDC |
0.9264 USDC |
| 2025-01-09 |
0.9130 USDC |
39,858,412.3000 ADA |
0.9466 USDC |
0.8795 USDC |
0.9018 USDC |
0.9036 USDC |
| 2025-01-08 |
0.9595 USDC |
48,059,127.5000 ADA |
0.9890 USDC |
0.9085 USDC |
0.9286 USDC |
0.9514 USDC |
| 2025-01-07 |
1.0746 USDC |
40,529,750.8000 ADA |
1.0940 USDC |
0.9574 USDC |
1.0035 USDC |
0.9940 USDC |
| 2025-01-06 |
1.0919 USDC |
26,073,913.7000 ADA |
1.0909 USDC |
1.0612 USDC |
1.0793 USDC |
1.0930 USDC |
| 2025-01-05 |
1.0852 USDC |
25,913,966.7000 ADA |
1.0706 USDC |
1.0523 USDC |
1.0620 USDC |
1.0980 USDC |
| 2025-01-04 |
1.0771 USDC |
20,387,061.3000 ADA |
1.0888 USDC |
1.0557 USDC |
1.0645 USDC |
1.0742 USDC |
| 2025-01-03 |
1.0591 USDC |
41,385,560.5000 ADA |
0.9604 USDC |
0.9561 USDC |
0.9703 USDC |
1.0927 USDC |
| 2025-01-02 |
0.9529 USDC |
24,456,222.6000 ADA |
0.9205 USDC |
0.9204 USDC |
0.9330 USDC |
0.9607 USDC |
| 2025-01-01 |
0.8880 USDC |
25,354,097.0000 ADA |
0.8425 USDC |
0.8366 USDC |
0.8477 USDC |
0.9156 USDC |
| 2024-12-31 |
0.8572 USDC |
17,280,697.5000 ADA |
0.8599 USDC |
0.8385 USDC |
0.8446 USDC |
0.8425 USDC |
| 2024-12-30 |
0.8617 USDC |
24,114,601.9000 ADA |
0.8574 USDC |
0.8281 USDC |
0.8408 USDC |
0.8486 USDC |
| 2024-12-29 |
0.8813 USDC |
16,872,711.4000 ADA |
0.8882 USDC |
0.8495 USDC |
0.8599 USDC |
0.8529 USDC |
| 2024-12-28 |
0.8776 USDC |
11,712,778.7000 ADA |
0.8758 USDC |
0.8652 USDC |
0.8732 USDC |
0.8922 USDC |
| 2024-12-27 |
0.8818 USDC |
22,780,233.9000 ADA |
0.8601 USDC |
0.8541 USDC |
0.8641 USDC |
0.8764 USDC |
| 2024-12-26 |
0.8769 USDC |
18,459,743.7000 ADA |
0.9170 USDC |
0.8500 USDC |
0.8629 USDC |
0.8647 USDC |
| 2024-12-25 |
0.9190 USDC |
14,989,960.8000 ADA |
0.9351 USDC |
0.8991 USDC |
0.9130 USDC |
0.9147 USDC |
| 2024-12-24 |
0.9202 USDC |
20,295,940.3000 ADA |
0.9251 USDC |
0.8907 USDC |
0.8999 USDC |
0.9376 USDC |
| 2024-12-23 |
0.8860 USDC |
24,702,624.1000 ADA |
0.8822 USDC |
0.8615 USDC |
0.8730 USDC |
0.8827 USDC |
| 2024-12-22 |
0.8920 USDC |
31,261,727.4000 ADA |
0.9049 USDC |
0.8578 USDC |
0.8879 USDC |
0.8776 USDC |
| 2024-12-21 |
0.9349 USDC |
31,392,145.0000 ADA |
0.9496 USDC |
0.8862 USDC |
0.9031 USDC |
0.8985 USDC |
| 2024-12-20 |
0.8550 USDC |
53,543,110.0000 ADA |
0.8800 USDC |
0.7606 USDC |
0.8083 USDC |
0.9396 USDC |
| 2024-12-19 |
0.9250 USDC |
41,077,118.3000 ADA |
0.9677 USDC |
0.8457 USDC |
0.8826 USDC |
0.8906 USDC |
| 2024-12-18 |
1.0207 USDC |
33,599,338.0000 ADA |
1.0525 USDC |
0.9500 USDC |
0.9921 USDC |
0.9816 USDC |
| 2024-12-17 |
1.0803 USDC |
25,068,548.8000 ADA |
1.0778 USDC |
1.0422 USDC |
1.0565 USDC |
1.0518 USDC |
| 2024-12-16 |
1.0889 USDC |
27,890,948.0000 ADA |
1.0994 USDC |
1.0472 USDC |
1.0612 USDC |
1.0783 USDC |
| 2024-12-15 |
1.0764 USDC |
16,177,193.4000 ADA |
1.0606 USDC |
1.0382 USDC |
1.0618 USDC |
1.1034 USDC |
| 2024-12-14 |
1.0887 USDC |
18,253,820.0000 ADA |
1.1214 USDC |
1.0431 USDC |
1.0559 USDC |
1.0615 USDC |
| 2024-12-13 |
1.1040 USDC |
21,192,664.4000 ADA |
1.1233 USDC |
1.0776 USDC |
1.0941 USDC |
1.1112 USDC |
| 2024-12-12 |
1.1386 USDC |
31,681,528.1000 ADA |
1.0869 USDC |
1.0739 USDC |
1.0898 USDC |
1.1223 USDC |
| 2024-12-11 |
1.0502 USDC |
32,207,114.0000 ADA |
1.0222 USDC |
0.9725 USDC |
1.0020 USDC |
1.0934 USDC |
| 2024-12-10 |
0.9851 USDC |
49,912,478.9000 ADA |
1.0043 USDC |
0.9100 USDC |
0.9560 USDC |
1.0245 USDC |
| 2024-12-09 |
1.0905 USDC |
48,647,553.8000 ADA |
1.1945 USDC |
0.9000 USDC |
1.0122 USDC |
1.0007 USDC |
| 2024-12-08 |
1.1972 USDC |
27,072,876.4000 ADA |
1.2112 USDC |
1.1733 USDC |
1.1836 USDC |
1.1905 USDC |
| 2024-12-07 |
1.2126 USDC |
25,371,638.8000 ADA |
1.2299 USDC |
1.1887 USDC |
1.2075 USDC |
1.2066 USDC |
| 2024-12-06 |
1.1890 USDC |
37,096,076.0000 ADA |
1.1612 USDC |
1.1353 USDC |
1.1648 USDC |
1.2379 USDC |
| 2024-12-05 |
1.1966 USDC |
46,642,909.6000 ADA |
1.1889 USDC |
1.1080 USDC |
1.1646 USDC |
1.1777 USDC |
| 2024-12-04 |
1.1988 USDC |
43,341,751.5000 ADA |
1.1926 USDC |
1.1415 USDC |
1.1700 USDC |
1.1925 USDC |
| 2024-12-03 |
1.2435 USDC |
66,730,375.5000 ADA |
1.2026 USDC |
1.1400 USDC |
1.1997 USDC |
1.1947 USDC |
| 2024-12-02 |
1.1561 USDC |
79,514,716.2000 ADA |
1.1503 USDC |
1.0559 USDC |
1.0822 USDC |
1.1860 USDC |
| 2024-12-01 |
1.0847 USDC |
29,911,283.2000 ADA |
1.0797 USDC |
1.0381 USDC |
1.0553 USDC |
1.1254 USDC |
| 2024-11-30 |
1.0917 USDC |
36,829,898.2000 ADA |
1.0757 USDC |
1.0505 USDC |
1.0706 USDC |
1.0759 USDC |
| 2024-11-29 |
1.0596 USDC |
36,638,503.3000 ADA |
1.0320 USDC |
1.0277 USDC |
1.0480 USDC |
1.0529 USDC |
| 2024-11-28 |
1.0002 USDC |
26,468,659.5000 ADA |
1.0124 USDC |
0.9676 USDC |
0.9931 USDC |
1.0233 USDC |
| 2024-11-27 |
0.9959 USDC |
40,029,173.0000 ADA |
0.9597 USDC |
0.9310 USDC |
0.9518 USDC |
1.0068 USDC |