Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-26 |
2.2360 USDC |
4,556,273.2000 ADA |
2.3000 USDC |
2.1470 USDC |
2.2120 USDC |
2.2590 USDC |
| 2021-09-25 |
2.3596 USDC |
4,553,945.8000 ADA |
2.2830 USDC |
2.2370 USDC |
2.2970 USDC |
2.3210 USDC |
| 2021-09-24 |
2.2237 USDC |
6,894,478.8000 ADA |
2.3290 USDC |
2.0600 USDC |
2.1820 USDC |
2.3050 USDC |
| 2021-09-23 |
2.2423 USDC |
4,488,873.0000 ADA |
2.2580 USDC |
2.1820 USDC |
2.2190 USDC |
2.2910 USDC |
| 2021-09-22 |
2.1505 USDC |
11,610,784.1000 ADA |
1.9860 USDC |
1.9680 USDC |
2.0350 USDC |
2.2320 USDC |
| 2021-09-21 |
2.0918 USDC |
8,386,811.7000 ADA |
2.0770 USDC |
1.9670 USDC |
1.9960 USDC |
1.9720 USDC |
| 2021-09-20 |
2.1067 USDC |
14,807,845.9100 ADA |
2.2840 USDC |
1.9710 USDC |
2.0920 USDC |
2.0850 USDC |
| 2021-09-19 |
2.3162 USDC |
5,528,432.6000 ADA |
2.3710 USDC |
2.2510 USDC |
2.3240 USDC |
2.2750 USDC |
| 2021-09-18 |
2.3897 USDC |
2,126,976.9000 ADA |
2.3530 USDC |
2.3120 USDC |
2.3530 USDC |
2.3660 USDC |
| 2021-09-17 |
2.3817 USDC |
3,747,526.8000 ADA |
2.4190 USDC |
2.3120 USDC |
2.3530 USDC |
2.3580 USDC |
| 2021-09-16 |
2.4521 USDC |
3,009,154.0000 ADA |
2.5040 USDC |
2.3810 USDC |
2.4170 USDC |
2.4170 USDC |
| 2021-09-15 |
2.4668 USDC |
4,948,608.3000 ADA |
2.3990 USDC |
2.3600 USDC |
2.3830 USDC |
2.5020 USDC |
| 2021-09-14 |
2.3861 USDC |
2,905,517.9000 ADA |
2.4030 USDC |
2.3220 USDC |
2.3740 USDC |
2.3880 USDC |
| 2021-09-13 |
2.3929 USDC |
7,966,541.6000 ADA |
2.5820 USDC |
2.3100 USDC |
2.3760 USDC |
2.4290 USDC |
| 2021-09-12 |
2.6194 USDC |
8,026,709.1000 ADA |
2.6300 USDC |
2.4900 USDC |
2.5740 USDC |
2.5900 USDC |
| 2021-09-11 |
2.6651 USDC |
16,456,485.9000 ADA |
2.3860 USDC |
2.3670 USDC |
2.4220 USDC |
2.7240 USDC |
| 2021-09-10 |
2.3782 USDC |
9,737,305.2000 ADA |
2.5140 USDC |
2.2720 USDC |
2.3590 USDC |
2.3520 USDC |
| 2021-09-09 |
2.5399 USDC |
6,897,214.2000 ADA |
2.4690 USDC |
2.3900 USDC |
2.4350 USDC |
2.5120 USDC |
| 2021-09-08 |
2.4036 USDC |
9,856,484.2000 ADA |
2.5160 USDC |
2.2000 USDC |
2.3400 USDC |
2.4050 USDC |
| 2021-09-07 |
2.5407 USDC |
18,508,503.1000 ADA |
2.8330 USDC |
2.0200 USDC |
2.4400 USDC |
2.4240 USDC |
| 2021-09-06 |
2.8643 USDC |
5,581,065.1000 ADA |
2.9120 USDC |
2.8010 USDC |
2.8430 USDC |
2.8360 USDC |
| 2021-09-05 |
2.8857 USDC |
5,004,098.7000 ADA |
2.8350 USDC |
2.8200 USDC |
2.8610 USDC |
2.9420 USDC |
| 2021-09-04 |
2.8885 USDC |
5,273,418.4000 ADA |
2.9650 USDC |
2.8010 USDC |
2.8610 USDC |
2.8610 USDC |
| 2021-09-03 |
2.9770 USDC |
6,612,525.5000 ADA |
2.9620 USDC |
2.9030 USDC |
2.9410 USDC |
2.9600 USDC |
| 2021-09-02 |
3.0062 USDC |
10,172,440.9800 ADA |
2.8730 USDC |
2.8350 USDC |
2.8730 USDC |
2.9770 USDC |
| 2021-09-01 |
2.8277 USDC |
5,856,411.8000 ADA |
2.7680 USDC |
2.7230 USDC |
2.7630 USDC |
2.8550 USDC |
| 2021-08-31 |
2.7875 USDC |
13,705,412.6000 ADA |
2.7370 USDC |
2.7030 USDC |
2.7440 USDC |
2.7590 USDC |
| 2021-08-30 |
2.8090 USDC |
18,851,945.9000 ADA |
2.8550 USDC |
2.7350 USDC |
2.7800 USDC |
2.7610 USDC |
| 2021-08-29 |
2.8468 USDC |
3,438,680.5000 ADA |
2.8510 USDC |
2.7210 USDC |
2.7750 USDC |
2.8950 USDC |
| 2021-08-28 |
2.8511 USDC |
5,515,937.0000 ADA |
2.9500 USDC |
2.7540 USDC |
2.8260 USDC |
2.8480 USDC |
| 2021-08-27 |
2.7504 USDC |
11,841,117.8900 ADA |
2.5340 USDC |
2.4930 USDC |
2.5460 USDC |
2.9220 USDC |
| 2021-08-26 |
2.5820 USDC |
8,932,994.9600 ADA |
2.7387 USDC |
2.4550 USDC |
2.5300 USDC |
2.5920 USDC |
| 2021-08-25 |
2.7162 USDC |
7,646,863.6400 ADA |
2.7173 USDC |
2.6013 USDC |
2.6703 USDC |
2.7303 USDC |
| 2021-08-24 |
2.7809 USDC |
11,559,086.4200 ADA |
2.9142 USDC |
2.5656 USDC |
2.7033 USDC |
2.7515 USDC |
| 2021-08-23 |
2.8575 USDC |
12,483,277.3200 ADA |
2.7073 USDC |
2.6876 USDC |
2.7500 USDC |
2.9453 USDC |
| 2021-08-22 |
2.5789 USDC |
6,642,849.6100 ADA |
2.4379 USDC |
2.4331 USDC |
2.4712 USDC |
2.6100 USDC |
| 2021-08-21 |
2.4539 USDC |
3,495,589.8200 ADA |
2.4579 USDC |
2.3824 USDC |
2.4144 USDC |
2.4357 USDC |
| 2021-08-20 |
2.4883 USDC |
10,169,519.6600 ADA |
2.4397 USDC |
2.3721 USDC |
2.4246 USDC |
2.4510 USDC |
| 2021-08-19 |
2.2259 USDC |
8,362,550.2700 ADA |
2.1100 USDC |
2.0468 USDC |
2.0904 USDC |
2.3623 USDC |
| 2021-08-18 |
2.0139 USDC |
5,611,018.1200 ADA |
1.9213 USDC |
1.8718 USDC |
1.9537 USDC |
2.0749 USDC |
| 2021-08-17 |
2.0585 USDC |
5,044,124.4300 ADA |
2.0728 USDC |
1.9254 USDC |
2.0255 USDC |
1.9431 USDC |
| 2021-08-16 |
2.1387 USDC |
4,251,657.1800 ADA |
2.1703 USDC |
2.0456 USDC |
2.1063 USDC |
2.0931 USDC |
| 2021-08-15 |
2.1395 USDC |
6,491,434.3100 ADA |
2.1932 USDC |
2.0212 USDC |
2.1143 USDC |
2.1897 USDC |
| 2021-08-14 |
2.1628 USDC |
9,437,230.9000 ADA |
2.1420 USDC |
2.0853 USDC |
2.1191 USDC |
2.1875 USDC |
| 2021-08-13 |
1.9915 USDC |
10,925,179.5400 ADA |
1.8332 USDC |
1.8238 USDC |
1.8938 USDC |
2.0217 USDC |
| 2021-08-12 |
1.7606 USDC |
7,685,329.7000 ADA |
1.7935 USDC |
1.6800 USDC |
1.7257 USDC |
1.7457 USDC |
| 2021-08-11 |
1.8036 USDC |
9,971,059.0200 ADA |
1.6790 USDC |
1.6709 USDC |
1.7006 USDC |
1.8016 USDC |
| 2021-08-10 |
1.5402 USDC |
8,585,510.8700 ADA |
1.4746 USDC |
1.4563 USDC |
1.4702 USDC |
1.6813 USDC |
| 2021-08-09 |
1.4515 USDC |
5,250,974.4900 ADA |
1.4275 USDC |
1.3944 USDC |
1.4156 USDC |
1.4731 USDC |
| 2021-08-08 |
1.4501 USDC |
4,772,718.4000 ADA |
1.4693 USDC |
1.4078 USDC |
1.4256 USDC |
1.4373 USDC |