Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-29 |
1.3419 USDC |
4,886,945.9500 ADA |
1.3397 USDC |
1.2667 USDC |
1.3084 USDC |
1.3121 USDC |
| 2021-04-28 |
1.2984 USDC |
3,581,526.2500 ADA |
1.3056 USDC |
1.2262 USDC |
1.2726 USDC |
1.3274 USDC |
| 2021-04-27 |
1.2908 USDC |
3,269,817.6000 ADA |
1.2373 USDC |
1.2253 USDC |
1.2474 USDC |
1.2968 USDC |
| 2021-04-26 |
1.2001 USDC |
3,491,403.1100 ADA |
1.0932 USDC |
1.0806 USDC |
1.1406 USDC |
1.2333 USDC |
| 2021-04-25 |
1.0894 USDC |
2,134,703.9100 ADA |
1.1031 USDC |
1.0200 USDC |
1.0813 USDC |
1.0756 USDC |
| 2021-04-24 |
1.1341 USDC |
2,702,297.1000 ADA |
1.1582 USDC |
1.0910 USDC |
1.1295 USDC |
1.1177 USDC |
| 2021-04-23 |
1.0627 USDC |
7,513,010.8000 ADA |
1.1439 USDC |
0.9200 USDC |
1.0400 USDC |
1.1512 USDC |
| 2021-04-22 |
1.1915 USDC |
6,272,149.7000 ADA |
1.2054 USDC |
1.1100 USDC |
1.1731 USDC |
1.1609 USDC |
| 2021-04-21 |
1.2484 USDC |
3,634,370.7000 ADA |
1.2671 USDC |
1.2025 USDC |
1.2380 USDC |
1.2101 USDC |
| 2021-04-20 |
1.1934 USDC |
4,785,338.1000 ADA |
1.1993 USDC |
1.1000 USDC |
1.1598 USDC |
1.2599 USDC |
| 2021-04-19 |
1.2482 USDC |
3,967,916.6000 ADA |
1.2806 USDC |
1.1708 USDC |
1.2163 USDC |
1.2075 USDC |
| 2021-04-18 |
1.2082 USDC |
8,606,902.4000 ADA |
1.3696 USDC |
1.0645 USDC |
1.2013 USDC |
1.2810 USDC |
| 2021-04-17 |
1.4237 USDC |
2,957,287.3000 ADA |
1.4144 USDC |
1.3574 USDC |
1.3916 USDC |
1.3867 USDC |
| 2021-04-16 |
1.4235 USDC |
5,323,598.2000 ADA |
1.4817 USDC |
1.3347 USDC |
1.3958 USDC |
1.4105 USDC |
| 2021-04-15 |
1.4592 USDC |
2,831,933.6000 ADA |
1.4586 USDC |
1.4104 USDC |
1.4345 USDC |
1.4680 USDC |
| 2021-04-14 |
1.4565 USDC |
7,929,198.3000 ADA |
1.4191 USDC |
1.3510 USDC |
1.4180 USDC |
1.4614 USDC |
| 2021-04-13 |
1.3706 USDC |
4,039,401.1000 ADA |
1.3140 USDC |
1.2822 USDC |
1.3072 USDC |
1.4222 USDC |
| 2021-04-12 |
1.3036 USDC |
3,961,878.1000 ADA |
1.2645 USDC |
1.2631 USDC |
1.2850 USDC |
1.3130 USDC |
| 2021-04-11 |
1.2456 USDC |
2,968,018.1000 ADA |
1.2192 USDC |
1.1850 USDC |
1.2114 USDC |
1.2628 USDC |
| 2021-04-10 |
1.2211 USDC |
1,684,357.6000 ADA |
1.1991 USDC |
1.1938 USDC |
1.2000 USDC |
1.2164 USDC |
| 2021-04-09 |
1.2088 USDC |
890,823.1000 ADA |
1.2170 USDC |
1.1912 USDC |
1.2042 USDC |
1.2012 USDC |
| 2021-04-08 |
1.2010 USDC |
1,545,339.7000 ADA |
1.1719 USDC |
1.1692 USDC |
1.1881 USDC |
1.2136 USDC |
| 2021-04-07 |
1.2109 USDC |
2,844,046.1000 ADA |
1.2577 USDC |
1.1593 USDC |
1.1820 USDC |
1.1809 USDC |
| 2021-04-06 |
1.2549 USDC |
4,932,702.4000 ADA |
1.2137 USDC |
1.1900 USDC |
1.2028 USDC |
1.2583 USDC |
| 2021-04-05 |
1.1969 USDC |
2,279,232.3000 ADA |
1.1832 USDC |
1.1634 USDC |
1.1708 USDC |
1.2096 USDC |
| 2021-04-04 |
1.1742 USDC |
1,177,140.8000 ADA |
1.1620 USDC |
1.1525 USDC |
1.1728 USDC |
1.1784 USDC |
| 2021-04-03 |
1.2064 USDC |
2,124,718.2000 ADA |
1.1895 USDC |
1.1600 USDC |
1.1762 USDC |
1.1703 USDC |
| 2021-04-02 |
1.2054 USDC |
1,395,960.2000 ADA |
1.1834 USDC |
1.1800 USDC |
1.1879 USDC |
1.1901 USDC |
| 2021-04-01 |
1.1911 USDC |
1,302,400.5000 ADA |
1.1933 USDC |
1.1710 USDC |
1.1880 USDC |
1.1859 USDC |
| 2021-03-31 |
1.1908 USDC |
1,945,334.6000 ADA |
1.2124 USDC |
1.1516 USDC |
1.1831 USDC |
1.1960 USDC |
| 2021-03-30 |
1.2184 USDC |
1,780,436.9000 ADA |
1.2032 USDC |
1.1880 USDC |
1.1973 USDC |
1.2130 USDC |
| 2021-03-29 |
1.2060 USDC |
1,036,062.4000 ADA |
1.1905 USDC |
1.1766 USDC |
1.1844 USDC |
1.1999 USDC |
| 2021-03-28 |
1.1879 USDC |
940,195.6000 ADA |
1.1789 USDC |
1.1679 USDC |
1.1791 USDC |
1.1888 USDC |
| 2021-03-27 |
1.1880 USDC |
1,413,473.2000 ADA |
1.2151 USDC |
1.1574 USDC |
1.1770 USDC |
1.1932 USDC |
| 2021-03-26 |
1.1983 USDC |
3,094,605.4000 ADA |
1.1011 USDC |
1.0977 USDC |
1.1175 USDC |
1.2104 USDC |
| 2021-03-25 |
1.0974 USDC |
4,246,330.7000 ADA |
1.0670 USDC |
1.0466 USDC |
1.0772 USDC |
1.0992 USDC |
| 2021-03-24 |
1.1092 USDC |
2,406,868.9000 ADA |
1.1141 USDC |
1.0300 USDC |
1.1149 USDC |
1.0710 USDC |
| 2021-03-23 |
1.1222 USDC |
3,603,932.2000 ADA |
1.1020 USDC |
1.0500 USDC |
1.1074 USDC |
1.1335 USDC |
| 2021-03-22 |
1.1491 USDC |
2,741,899.8000 ADA |
1.1866 USDC |
1.0594 USDC |
1.1210 USDC |
1.1124 USDC |
| 2021-03-21 |
1.1982 USDC |
1,532,957.2000 ADA |
1.1995 USDC |
1.1605 USDC |
1.1837 USDC |
1.1949 USDC |
| 2021-03-20 |
1.2560 USDC |
2,172,919.2000 ADA |
1.2961 USDC |
1.2100 USDC |
1.2247 USDC |
1.2209 USDC |
| 2021-03-19 |
1.2694 USDC |
11,551,612.0000 ADA |
1.2275 USDC |
1.1800 USDC |
1.2350 USDC |
1.3007 USDC |
| 2021-03-18 |
1.3636 USDC |
9,954,552.9000 ADA |
1.3802 USDC |
1.2295 USDC |
1.2804 USDC |
1.2394 USDC |
| 2021-03-17 |
1.2803 USDC |
8,807,294.6000 ADA |
1.2508 USDC |
1.2032 USDC |
1.2264 USDC |
1.3800 USDC |
| 2021-03-16 |
1.1841 USDC |
10,466,486.1000 ADA |
1.0300 USDC |
0.9951 USDC |
1.0289 USDC |
1.2381 USDC |
| 2021-03-15 |
1.0382 USDC |
2,227,216.5000 ADA |
1.0562 USDC |
0.9999 USDC |
1.0256 USDC |
1.0305 USDC |
| 2021-03-14 |
1.0797 USDC |
1,307,361.4000 ADA |
1.0992 USDC |
1.0560 USDC |
1.0731 USDC |
1.0569 USDC |
| 2021-03-13 |
1.0932 USDC |
5,192,640.6000 ADA |
1.0336 USDC |
0.9663 USDC |
1.0146 USDC |
1.1033 USDC |
| 2021-03-12 |
1.0696 USDC |
2,039,734.2000 ADA |
1.1267 USDC |
1.0250 USDC |
1.0449 USDC |
1.0378 USDC |
| 2021-03-11 |
1.1224 USDC |
1,094,854.8000 ADA |
1.1316 USDC |
1.1090 USDC |
1.1216 USDC |
1.1097 USDC |