Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-23 |
0.9175 USDC |
4,810,842.8000 ADA |
0.8890 USDC |
0.8670 USDC |
0.8850 USDC |
0.8710 USDC |
| 2022-02-22 |
0.8512 USDC |
5,079,120.3000 ADA |
0.8580 USDC |
0.8140 USDC |
0.8390 USDC |
0.8820 USDC |
| 2022-02-21 |
0.9192 USDC |
6,199,833.5900 ADA |
0.9330 USDC |
0.8530 USDC |
0.8910 USDC |
0.8540 USDC |
| 2022-02-20 |
0.9417 USDC |
3,566,170.8000 ADA |
0.9970 USDC |
0.9190 USDC |
0.9370 USDC |
0.9550 USDC |
| 2022-02-19 |
0.9965 USDC |
2,123,831.6000 ADA |
0.9960 USDC |
0.9750 USDC |
0.9870 USDC |
0.9970 USDC |
| 2022-02-18 |
1.0121 USDC |
2,349,356.2000 ADA |
1.0200 USDC |
0.9810 USDC |
0.9990 USDC |
0.9970 USDC |
| 2022-02-17 |
1.0439 USDC |
1,313,613.4000 ADA |
1.0840 USDC |
1.0100 USDC |
1.0300 USDC |
1.0190 USDC |
| 2022-02-16 |
1.0919 USDC |
1,313,145.0000 ADA |
1.1080 USDC |
1.0670 USDC |
1.0740 USDC |
1.0880 USDC |
| 2022-02-15 |
1.0910 USDC |
2,581,325.3000 ADA |
1.0510 USDC |
1.0500 USDC |
1.0620 USDC |
1.1040 USDC |
| 2022-02-14 |
1.0373 USDC |
3,114,947.3000 ADA |
1.0440 USDC |
1.0190 USDC |
1.0280 USDC |
1.0500 USDC |
| 2022-02-13 |
1.0572 USDC |
1,960,060.1000 ADA |
1.0580 USDC |
1.0330 USDC |
1.0440 USDC |
1.0430 USDC |
| 2022-02-12 |
1.0628 USDC |
1,889,622.5000 ADA |
1.0800 USDC |
1.0290 USDC |
1.0480 USDC |
1.0640 USDC |
| 2022-02-11 |
1.1284 USDC |
1,787,821.2000 ADA |
1.1520 USDC |
1.0650 USDC |
1.0860 USDC |
1.0860 USDC |
| 2022-02-10 |
1.1824 USDC |
2,104,228.8000 ADA |
1.1940 USDC |
1.1480 USDC |
1.1680 USDC |
1.1640 USDC |
| 2022-02-09 |
1.1898 USDC |
1,445,565.5000 ADA |
1.1780 USDC |
1.1540 USDC |
1.1630 USDC |
1.2020 USDC |
| 2022-02-08 |
1.2043 USDC |
2,763,195.1000 ADA |
1.1990 USDC |
1.1350 USDC |
1.1480 USDC |
1.1770 USDC |
| 2022-02-07 |
1.1866 USDC |
2,141,003.7000 ADA |
1.1420 USDC |
1.1270 USDC |
1.1420 USDC |
1.1980 USDC |
| 2022-02-06 |
1.1261 USDC |
578,636.8000 ADA |
1.1270 USDC |
1.0990 USDC |
1.1160 USDC |
1.1480 USDC |
| 2022-02-05 |
1.1444 USDC |
1,568,597.4000 ADA |
1.1380 USDC |
1.0980 USDC |
1.1200 USDC |
1.1290 USDC |
| 2022-02-04 |
1.0830 USDC |
1,419,340.5000 ADA |
1.0610 USDC |
1.0460 USDC |
1.0530 USDC |
1.1160 USDC |
| 2022-02-03 |
1.0348 USDC |
947,065.4000 ADA |
1.0270 USDC |
1.0150 USDC |
1.0250 USDC |
1.0540 USDC |
| 2022-02-02 |
1.0614 USDC |
1,121,530.4000 ADA |
1.0970 USDC |
1.0240 USDC |
1.0380 USDC |
1.0400 USDC |
| 2022-02-01 |
1.0622 USDC |
1,276,273.6000 ADA |
1.0480 USDC |
1.0350 USDC |
1.0450 USDC |
1.0770 USDC |
| 2022-01-31 |
1.0306 USDC |
1,252,374.2000 ADA |
1.0370 USDC |
1.0080 USDC |
1.0190 USDC |
1.0530 USDC |
| 2022-01-30 |
1.0526 USDC |
821,550.4000 ADA |
1.0600 USDC |
1.0250 USDC |
1.0370 USDC |
1.0430 USDC |
| 2022-01-29 |
1.0613 USDC |
848,851.8000 ADA |
1.0460 USDC |
1.0400 USDC |
1.0490 USDC |
1.0620 USDC |
| 2022-01-28 |
1.0331 USDC |
1,696,214.2000 ADA |
1.0410 USDC |
1.0100 USDC |
1.0240 USDC |
1.0440 USDC |
| 2022-01-27 |
1.0401 USDC |
2,064,009.3000 ADA |
1.0750 USDC |
1.0050 USDC |
1.0300 USDC |
1.0380 USDC |
| 2022-01-26 |
1.0910 USDC |
4,209,209.9000 ADA |
1.0430 USDC |
1.0200 USDC |
1.0370 USDC |
1.0750 USDC |
| 2022-01-25 |
1.0354 USDC |
2,109,574.4000 ADA |
1.0670 USDC |
0.9920 USDC |
1.0150 USDC |
1.0430 USDC |
| 2022-01-24 |
1.0222 USDC |
7,999,138.8000 ADA |
1.1190 USDC |
0.9520 USDC |
0.9810 USDC |
1.0680 USDC |
| 2022-01-23 |
1.1057 USDC |
3,389,507.2000 ADA |
1.0720 USDC |
1.0520 USDC |
1.0700 USDC |
1.1200 USDC |
| 2022-01-22 |
1.0599 USDC |
10,117,248.0000 ADA |
1.1240 USDC |
0.9130 USDC |
1.0410 USDC |
1.0650 USDC |
| 2022-01-21 |
1.1972 USDC |
6,270,652.3000 ADA |
1.2580 USDC |
1.1010 USDC |
1.1460 USDC |
1.1370 USDC |
| 2022-01-20 |
1.3515 USDC |
4,116,937.3000 ADA |
1.3370 USDC |
1.2520 USDC |
1.2850 USDC |
1.2520 USDC |
| 2022-01-19 |
1.3996 USDC |
4,626,086.0000 ADA |
1.4590 USDC |
1.3270 USDC |
1.3490 USDC |
1.3510 USDC |
| 2022-01-18 |
1.5249 USDC |
3,591,429.6000 ADA |
1.6030 USDC |
1.4120 USDC |
1.4390 USDC |
1.4710 USDC |
| 2022-01-17 |
1.5072 USDC |
5,665,925.6000 ADA |
1.4120 USDC |
1.3880 USDC |
1.4050 USDC |
1.5690 USDC |
| 2022-01-16 |
1.3868 USDC |
3,262,949.5000 ADA |
1.2920 USDC |
1.2880 USDC |
1.3040 USDC |
1.4090 USDC |
| 2022-01-15 |
1.2862 USDC |
1,329,931.6000 ADA |
1.2920 USDC |
1.2530 USDC |
1.2690 USDC |
1.2940 USDC |
| 2022-01-14 |
1.2678 USDC |
1,991,523.1000 ADA |
1.2270 USDC |
1.2210 USDC |
1.2420 USDC |
1.2910 USDC |
| 2022-01-13 |
1.2835 USDC |
2,382,847.0000 ADA |
1.3120 USDC |
1.2280 USDC |
1.2420 USDC |
1.2280 USDC |
| 2022-01-12 |
1.2539 USDC |
2,212,540.3000 ADA |
1.1880 USDC |
1.1880 USDC |
1.2040 USDC |
1.3020 USDC |
| 2022-01-11 |
1.1645 USDC |
1,550,434.5000 ADA |
1.1250 USDC |
1.1220 USDC |
1.1370 USDC |
1.1830 USDC |
| 2022-01-10 |
1.1240 USDC |
2,559,611.4400 ADA |
1.1680 USDC |
1.0700 USDC |
1.1210 USDC |
1.1250 USDC |
| 2022-01-09 |
1.1774 USDC |
2,149,060.4000 ADA |
1.1820 USDC |
1.1470 USDC |
1.1620 USDC |
1.1780 USDC |
| 2022-01-08 |
1.1936 USDC |
2,732,439.7000 ADA |
1.2110 USDC |
1.1240 USDC |
1.1540 USDC |
1.2010 USDC |
| 2022-01-07 |
1.2287 USDC |
2,392,426.5000 ADA |
1.2840 USDC |
1.1890 USDC |
1.2120 USDC |
1.2110 USDC |
| 2022-01-06 |
1.2345 USDC |
3,056,256.6000 ADA |
1.2290 USDC |
1.1870 USDC |
1.2120 USDC |
1.2790 USDC |
| 2022-01-05 |
1.2830 USDC |
2,043,575.6000 ADA |
1.3100 USDC |
1.1930 USDC |
1.2480 USDC |
1.2380 USDC |