Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-10 |
1.0448 USDC |
1,318,335.4000 ADA |
1.0450 USDC |
1.0280 USDC |
1.0320 USDC |
1.0320 USDC |
| 2022-04-09 |
1.0342 USDC |
1,604,040.0000 ADA |
1.0290 USDC |
1.0220 USDC |
1.0310 USDC |
1.0440 USDC |
| 2022-04-08 |
1.0701 USDC |
2,197,508.0000 ADA |
1.0890 USDC |
1.0190 USDC |
1.0300 USDC |
1.0270 USDC |
| 2022-04-07 |
1.0753 USDC |
3,263,487.4000 ADA |
1.0520 USDC |
1.0390 USDC |
1.0610 USDC |
1.0920 USDC |
| 2022-04-06 |
1.1104 USDC |
4,554,055.0000 ADA |
1.1720 USDC |
1.0560 USDC |
1.0740 USDC |
1.0590 USDC |
| 2022-04-05 |
1.1960 USDC |
1,643,828.9000 ADA |
1.2130 USDC |
1.1730 USDC |
1.1830 USDC |
1.1740 USDC |
| 2022-04-04 |
1.2046 USDC |
3,333,035.2000 ADA |
1.1860 USDC |
1.1610 USDC |
1.1780 USDC |
1.2150 USDC |
| 2022-04-03 |
1.1724 USDC |
949,868.8000 ADA |
1.1580 USDC |
1.1440 USDC |
1.1600 USDC |
1.1850 USDC |
| 2022-04-02 |
1.1732 USDC |
1,280,633.3000 ADA |
1.1670 USDC |
1.1480 USDC |
1.1610 USDC |
1.1590 USDC |
| 2022-04-01 |
1.1472 USDC |
2,228,382.0000 ADA |
1.1430 USDC |
1.1050 USDC |
1.1240 USDC |
1.1650 USDC |
| 2022-03-31 |
1.1754 USDC |
2,362,950.9000 ADA |
1.1910 USDC |
1.1340 USDC |
1.1550 USDC |
1.1480 USDC |
| 2022-03-30 |
1.1897 USDC |
2,068,840.8000 ADA |
1.1900 USDC |
1.1630 USDC |
1.1820 USDC |
1.1910 USDC |
| 2022-03-29 |
1.1992 USDC |
2,177,334.9000 ADA |
1.1690 USDC |
1.1670 USDC |
1.1880 USDC |
1.1920 USDC |
| 2022-03-28 |
1.1992 USDC |
3,589,595.7000 ADA |
1.1840 USDC |
1.1620 USDC |
1.1760 USDC |
1.1810 USDC |
| 2022-03-27 |
1.1452 USDC |
2,136,228.5000 ADA |
1.1520 USDC |
1.1060 USDC |
1.1270 USDC |
1.1840 USDC |
| 2022-03-26 |
1.1268 USDC |
1,258,106.8000 ADA |
1.0960 USDC |
1.0810 USDC |
1.0930 USDC |
1.1520 USDC |
| 2022-03-25 |
1.1194 USDC |
2,624,230.6000 ADA |
1.1310 USDC |
1.0730 USDC |
1.0950 USDC |
1.0970 USDC |
| 2022-03-24 |
1.1412 USDC |
3,550,490.6000 ADA |
1.1080 USDC |
1.0800 USDC |
1.0960 USDC |
1.1320 USDC |
| 2022-03-23 |
1.0448 USDC |
4,457,508.6000 ADA |
0.9750 USDC |
0.9580 USDC |
0.9670 USDC |
1.0900 USDC |
| 2022-03-22 |
0.9610 USDC |
2,429,279.9000 ADA |
0.9180 USDC |
0.9080 USDC |
0.9170 USDC |
0.9680 USDC |
| 2022-03-21 |
0.9035 USDC |
1,813,109.8000 ADA |
0.8790 USDC |
0.8640 USDC |
0.8770 USDC |
0.9090 USDC |
| 2022-03-20 |
0.8864 USDC |
1,545,803.9000 ADA |
0.9050 USDC |
0.8640 USDC |
0.8740 USDC |
0.8770 USDC |
| 2022-03-19 |
0.8862 USDC |
1,259,228.2000 ADA |
0.8530 USDC |
0.8520 USDC |
0.8610 USDC |
0.9000 USDC |
| 2022-03-18 |
0.8367 USDC |
849,759.0000 ADA |
0.8360 USDC |
0.8220 USDC |
0.8260 USDC |
0.8550 USDC |
| 2022-03-17 |
0.8463 USDC |
2,550,996.4000 ADA |
0.8390 USDC |
0.8290 USDC |
0.8380 USDC |
0.8370 USDC |
| 2022-03-16 |
0.8170 USDC |
2,542,089.4000 ADA |
0.8000 USDC |
0.7940 USDC |
0.8010 USDC |
0.8370 USDC |
| 2022-03-15 |
0.7997 USDC |
1,773,897.1000 ADA |
0.8020 USDC |
0.7830 USDC |
0.7900 USDC |
0.8000 USDC |
| 2022-03-14 |
0.7968 USDC |
2,266,552.8000 ADA |
0.7870 USDC |
0.7770 USDC |
0.7890 USDC |
0.8050 USDC |
| 2022-03-13 |
0.7991 USDC |
1,576,712.2000 ADA |
0.7890 USDC |
0.7810 USDC |
0.7890 USDC |
0.7870 USDC |
| 2022-03-12 |
0.7947 USDC |
1,074,144.8000 ADA |
0.7880 USDC |
0.7870 USDC |
0.7940 USDC |
0.7930 USDC |
| 2022-03-11 |
0.7978 USDC |
2,457,203.0000 ADA |
0.8080 USDC |
0.7820 USDC |
0.7900 USDC |
0.7900 USDC |
| 2022-03-10 |
0.8098 USDC |
2,673,804.1000 ADA |
0.8500 USDC |
0.7870 USDC |
0.8030 USDC |
0.8100 USDC |
| 2022-03-09 |
0.8398 USDC |
3,402,911.4000 ADA |
0.8020 USDC |
0.7990 USDC |
0.8080 USDC |
0.8510 USDC |
| 2022-03-08 |
0.8015 USDC |
2,964,264.5000 ADA |
0.7930 USDC |
0.7870 USDC |
0.7960 USDC |
0.8010 USDC |
| 2022-03-07 |
0.8133 USDC |
3,362,535.6000 ADA |
0.8230 USDC |
0.7780 USDC |
0.7960 USDC |
0.7940 USDC |
| 2022-03-06 |
0.8432 USDC |
2,369,725.0000 ADA |
0.8650 USDC |
0.8270 USDC |
0.8370 USDC |
0.8280 USDC |
| 2022-03-05 |
0.8533 USDC |
2,480,905.4000 ADA |
0.8440 USDC |
0.8190 USDC |
0.8340 USDC |
0.8630 USDC |
| 2022-03-04 |
0.8713 USDC |
4,466,430.9000 ADA |
0.9010 USDC |
0.8260 USDC |
0.8440 USDC |
0.8410 USDC |
| 2022-03-03 |
0.9122 USDC |
2,704,542.0000 ADA |
0.9370 USDC |
0.8840 USDC |
0.8990 USDC |
0.9020 USDC |
| 2022-03-02 |
0.9531 USDC |
2,717,552.1000 ADA |
0.9640 USDC |
0.9270 USDC |
0.9370 USDC |
0.9430 USDC |
| 2022-03-01 |
0.9691 USDC |
4,799,751.3000 ADA |
0.9630 USDC |
0.9410 USDC |
0.9640 USDC |
0.9620 USDC |
| 2022-02-28 |
0.9015 USDC |
3,887,829.8000 ADA |
0.8550 USDC |
0.8430 USDC |
0.8610 USDC |
0.9600 USDC |
| 2022-02-27 |
0.8709 USDC |
4,094,056.2000 ADA |
0.8870 USDC |
0.8310 USDC |
0.8520 USDC |
0.8430 USDC |
| 2022-02-26 |
0.9073 USDC |
2,525,018.9000 ADA |
0.8990 USDC |
0.8830 USDC |
0.8950 USDC |
0.8910 USDC |
| 2022-02-25 |
0.8600 USDC |
3,959,428.0000 ADA |
0.8560 USDC |
0.8250 USDC |
0.8470 USDC |
0.8990 USDC |
| 2022-02-24 |
0.7976 USDC |
15,982,007.1300 ADA |
0.8650 USDC |
0.7450 USDC |
0.7660 USDC |
0.8520 USDC |
| 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 |