Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
0.9520 USDC |
20,533,286.9000 ADA |
0.9205 USDC |
0.9204 USDC |
0.9330 USDC |
0.9619 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 |
| 2024-11-26 |
0.9343 USDC |
44,082,771.4000 ADA |
0.9432 USDC |
0.8731 USDC |
0.9143 USDC |
0.9570 USDC |
| 2024-11-25 |
1.0122 USDC |
51,158,609.8000 ADA |
1.0241 USDC |
0.8002 USDC |
0.9622 USDC |
0.9441 USDC |
| 2024-11-24 |
1.0171 USDC |
52,525,875.6000 ADA |
1.0670 USDC |
0.9410 USDC |
0.9756 USDC |
1.0174 USDC |
| 2024-11-23 |
1.0872 USDC |
78,325,034.6000 ADA |
1.0185 USDC |
1.0168 USDC |
1.0681 USDC |
1.0737 USDC |
| 2024-11-22 |
0.9073 USDC |
72,064,592.0000 ADA |
0.8228 USDC |
0.8135 USDC |
0.8475 USDC |
0.9994 USDC |
| 2024-11-21 |
0.7926 USDC |
48,388,941.0000 ADA |
0.8005 USDC |
0.7670 USDC |
0.7852 USDC |
0.8118 USDC |
| 2024-11-20 |
0.8062 USDC |
61,414,849.9000 ADA |
0.7396 USDC |
0.7394 USDC |
0.7662 USDC |
0.8150 USDC |
| 2024-11-19 |
0.7417 USDC |
38,726,275.8000 ADA |
0.7330 USDC |
0.7213 USDC |
0.7328 USDC |
0.7381 USDC |
| 2024-11-18 |
0.7464 USDC |
57,353,021.2000 ADA |
0.7027 USDC |
0.7005 USDC |
0.7184 USDC |
0.7365 USDC |
| 2024-11-17 |
0.7226 USDC |
53,072,066.5000 ADA |
0.7420 USDC |
0.6900 USDC |
0.7106 USDC |
0.7099 USDC |
| 2024-11-16 |
0.7497 USDC |
101,344,793.9000 ADA |
0.7075 USDC |
0.7030 USDC |
0.7296 USDC |
0.7419 USDC |
| 2024-11-15 |
0.6374 USDC |
85,047,073.2000 ADA |
0.5789 USDC |
0.5749 USDC |
0.5939 USDC |
0.6865 USDC |
| 2024-11-14 |
0.5683 USDC |
49,844,366.2000 ADA |
0.5789 USDC |
0.5421 USDC |
0.5546 USDC |
0.5684 USDC |