Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
0.5022 USDC |
10,364,537.2000 ADA |
0.4903 USDC |
0.4734 USDC |
0.4814 USDC |
0.5165 USDC |
| 2022-07-18 |
0.4783 USDC |
15,491,529.5000 ADA |
0.4475 USDC |
0.4458 USDC |
0.4517 USDC |
0.4827 USDC |
| 2022-07-17 |
0.4514 USDC |
7,039,287.1000 ADA |
0.4576 USDC |
0.4423 USDC |
0.4465 USDC |
0.4494 USDC |
| 2022-07-16 |
0.4478 USDC |
3,059,641.5000 ADA |
0.4419 USDC |
0.4315 USDC |
0.4355 USDC |
0.4575 USDC |
| 2022-07-15 |
0.4415 USDC |
2,689,444.2000 ADA |
0.4419 USDC |
0.4324 USDC |
0.4381 USDC |
0.4416 USDC |
| 2022-07-14 |
0.4304 USDC |
3,512,433.3000 ADA |
0.4380 USDC |
0.4167 USDC |
0.4224 USDC |
0.4412 USDC |
| 2022-07-13 |
0.4178 USDC |
6,923,714.1000 ADA |
0.4168 USDC |
0.4024 USDC |
0.4129 USDC |
0.4386 USDC |
| 2022-07-12 |
0.4307 USDC |
2,738,842.5000 ADA |
0.4344 USDC |
0.4205 USDC |
0.4236 USDC |
0.4228 USDC |
| 2022-07-11 |
0.4475 USDC |
2,925,863.1000 ADA |
0.4624 USDC |
0.4315 USDC |
0.4377 USDC |
0.4366 USDC |
| 2022-07-10 |
0.4639 USDC |
3,484,350.9000 ADA |
0.4778 USDC |
0.4550 USDC |
0.4593 USDC |
0.4631 USDC |
| 2022-07-09 |
0.4788 USDC |
2,384,398.1000 ADA |
0.4658 USDC |
0.4649 USDC |
0.4694 USDC |
0.4797 USDC |
| 2022-07-08 |
0.4740 USDC |
2,994,035.2000 ADA |
0.4773 USDC |
0.4601 USDC |
0.4674 USDC |
0.4711 USDC |
| 2022-07-07 |
0.4704 USDC |
3,346,700.7000 ADA |
0.4621 USDC |
0.4605 USDC |
0.4634 USDC |
0.4773 USDC |
| 2022-07-06 |
0.4583 USDC |
3,135,712.6000 ADA |
0.4565 USDC |
0.4469 USDC |
0.4520 USDC |
0.4616 USDC |
| 2022-07-05 |
0.4572 USDC |
3,527,633.0000 ADA |
0.4681 USDC |
0.4442 USDC |
0.4493 USDC |
0.4577 USDC |
| 2022-07-04 |
0.4584 USDC |
4,626,773.0000 ADA |
0.4556 USDC |
0.4442 USDC |
0.4466 USDC |
0.4684 USDC |
| 2022-07-03 |
0.4533 USDC |
2,216,128.0000 ADA |
0.4556 USDC |
0.4433 USDC |
0.4472 USDC |
0.4555 USDC |
| 2022-07-02 |
0.4500 USDC |
4,174,554.2000 ADA |
0.4487 USDC |
0.4402 USDC |
0.4467 USDC |
0.4565 USDC |
| 2022-07-01 |
0.4565 USDC |
5,376,120.0000 ADA |
0.4595 USDC |
0.4423 USDC |
0.4472 USDC |
0.4514 USDC |
| 2022-06-30 |
0.4462 USDC |
6,576,671.6000 ADA |
0.4645 USDC |
0.4349 USDC |
0.4417 USDC |
0.4468 USDC |
| 2022-06-29 |
0.4676 USDC |
3,072,431.5000 ADA |
0.4690 USDC |
0.4584 USDC |
0.4649 USDC |
0.4642 USDC |
| 2022-06-28 |
0.4816 USDC |
3,288,376.3000 ADA |
0.4845 USDC |
0.4668 USDC |
0.4714 USDC |
0.4701 USDC |
| 2022-06-27 |
0.4873 USDC |
5,982,230.5000 ADA |
0.4892 USDC |
0.4753 USDC |
0.4863 USDC |
0.4905 USDC |
| 2022-06-26 |
0.5103 USDC |
6,013,470.3000 ADA |
0.4978 USDC |
0.4882 USDC |
0.4951 USDC |
0.4896 USDC |
| 2022-06-25 |
0.4919 USDC |
2,997,482.2000 ADA |
0.4979 USDC |
0.4773 USDC |
0.4844 USDC |
0.4992 USDC |
| 2022-06-24 |
0.4965 USDC |
9,148,523.1000 ADA |
0.4805 USDC |
0.4760 USDC |
0.4825 USDC |
0.5019 USDC |
| 2022-06-23 |
0.4724 USDC |
5,920,014.9000 ADA |
0.4592 USDC |
0.4560 USDC |
0.4682 USDC |
0.4804 USDC |
| 2022-06-22 |
0.4652 USDC |
9,805,184.5000 ADA |
0.4807 USDC |
0.4556 USDC |
0.4619 USDC |
0.4594 USDC |
| 2022-06-21 |
0.4896 USDC |
9,419,771.5000 ADA |
0.4907 USDC |
0.4746 USDC |
0.4838 USDC |
0.4782 USDC |
| 2022-06-20 |
0.4874 USDC |
6,282,670.9000 ADA |
0.4850 USDC |
0.4602 USDC |
0.4696 USDC |
0.4895 USDC |
| 2022-06-19 |
0.4640 USDC |
9,076,851.3000 ADA |
0.4548 USDC |
0.4354 USDC |
0.4430 USDC |
0.4798 USDC |
| 2022-06-18 |
0.4485 USDC |
13,499,428.6000 ADA |
0.4852 USDC |
0.4199 USDC |
0.4386 USDC |
0.4584 USDC |
| 2022-06-17 |
0.4909 USDC |
6,071,671.1000 ADA |
0.4755 USDC |
0.4715 USDC |
0.4856 USDC |
0.4907 USDC |
| 2022-06-16 |
0.4975 USDC |
7,022,090.4000 ADA |
0.5336 USDC |
0.4668 USDC |
0.4752 USDC |
0.4689 USDC |
| 2022-06-15 |
0.4807 USDC |
16,203,672.5000 ADA |
0.4825 USDC |
0.4477 USDC |
0.4620 USDC |
0.5271 USDC |
| 2022-06-14 |
0.4803 USDC |
13,767,888.6000 ADA |
0.4632 USDC |
0.4363 USDC |
0.4554 USDC |
0.4849 USDC |
| 2022-06-13 |
0.4613 USDC |
27,610,893.0000 ADA |
0.4899 USDC |
0.4343 USDC |
0.4535 USDC |
0.4621 USDC |
| 2022-06-12 |
0.5175 USDC |
9,166,421.2000 ADA |
0.5535 USDC |
0.4817 USDC |
0.5102 USDC |
0.4928 USDC |
| 2022-06-11 |
0.5706 USDC |
5,615,372.1000 ADA |
0.5727 USDC |
0.5427 USDC |
0.5601 USDC |
0.5579 USDC |
| 2022-06-10 |
0.5962 USDC |
3,939,535.3000 ADA |
0.6308 USDC |
0.5698 USDC |
0.5804 USDC |
0.5778 USDC |
| 2022-06-09 |
0.6408 USDC |
2,245,772.0000 ADA |
0.6405 USDC |
0.6255 USDC |
0.6330 USDC |
0.6326 USDC |
| 2022-06-08 |
0.6459 USDC |
7,194,117.7000 ADA |
0.6140 USDC |
0.6090 USDC |
0.6217 USDC |
0.6417 USDC |
| 2022-06-07 |
0.6031 USDC |
5,550,640.0000 ADA |
0.6094 USDC |
0.5689 USDC |
0.5828 USDC |
0.6163 USDC |
| 2022-06-06 |
0.6154 USDC |
5,294,688.6000 ADA |
0.5666 USDC |
0.5644 USDC |
0.5857 USDC |
0.6120 USDC |
| 2022-06-05 |
0.5712 USDC |
1,986,864.3000 ADA |
0.5661 USDC |
0.5533 USDC |
0.5592 USDC |
0.5704 USDC |
| 2022-06-04 |
0.5586 USDC |
1,431,952.2000 ADA |
0.5602 USDC |
0.5445 USDC |
0.5529 USDC |
0.5642 USDC |
| 2022-06-03 |
0.5718 USDC |
2,532,993.3000 ADA |
0.5867 USDC |
0.5387 USDC |
0.5476 USDC |
0.5589 USDC |
| 2022-06-02 |
0.5720 USDC |
5,918,385.7000 ADA |
0.5510 USDC |
0.5484 USDC |
0.5651 USDC |
0.5875 USDC |
| 2022-06-01 |
0.5900 USDC |
11,590,356.5000 ADA |
0.6263 USDC |
0.5361 USDC |
0.5467 USDC |
0.5520 USDC |
| 2022-05-31 |
0.6310 USDC |
18,605,295.6000 ADA |
0.5697 USDC |
0.5675 USDC |
0.5789 USDC |
0.6316 USDC |