Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.3400 USDC |
25,645,271.7000 ADA |
0.3430 USDC |
0.3315 USDC |
0.3391 USDC |
0.3450 USDC |
| 2024-10-02 |
0.3489 USDC |
24,580,837.6000 ADA |
0.3520 USDC |
0.3357 USDC |
0.3405 USDC |
0.3426 USDC |
| 2024-10-01 |
0.3644 USDC |
26,731,826.5000 ADA |
0.3734 USDC |
0.3423 USDC |
0.3531 USDC |
0.3525 USDC |
| 2024-09-30 |
0.3857 USDC |
12,925,915.1000 ADA |
0.3976 USDC |
0.3780 USDC |
0.3801 USDC |
0.3814 USDC |
| 2024-09-29 |
0.3986 USDC |
8,608,529.7000 ADA |
0.4006 USDC |
0.3927 USDC |
0.3957 USDC |
0.4006 USDC |
| 2024-09-28 |
0.4005 USDC |
8,981,987.3000 ADA |
0.4018 USDC |
0.3924 USDC |
0.3973 USDC |
0.3988 USDC |
| 2024-09-27 |
0.4059 USDC |
14,344,367.5000 ADA |
0.4016 USDC |
0.3977 USDC |
0.4020 USDC |
0.4015 USDC |
| 2024-09-26 |
0.3949 USDC |
14,925,374.6000 ADA |
0.3809 USDC |
0.3780 USDC |
0.3821 USDC |
0.4017 USDC |
| 2024-09-25 |
0.3848 USDC |
12,243,510.0000 ADA |
0.3878 USDC |
0.3787 USDC |
0.3824 USDC |
0.3812 USDC |
| 2024-09-24 |
0.3734 USDC |
20,861,680.4000 ADA |
0.3638 USDC |
0.3558 USDC |
0.3614 USDC |
0.3878 USDC |
| 2024-09-23 |
0.3565 USDC |
16,696,513.6000 ADA |
0.3518 USDC |
0.3453 USDC |
0.3529 USDC |
0.3645 USDC |
| 2024-09-22 |
0.3517 USDC |
6,282,657.2000 ADA |
0.3586 USDC |
0.3453 USDC |
0.3484 USDC |
0.3479 USDC |
| 2024-09-21 |
0.3552 USDC |
5,416,462.0000 ADA |
0.3521 USDC |
0.3506 USDC |
0.3521 USDC |
0.3579 USDC |
| 2024-09-20 |
0.3554 USDC |
13,671,585.4000 ADA |
0.3511 USDC |
0.3490 USDC |
0.3515 USDC |
0.3530 USDC |
| 2024-09-19 |
0.3507 USDC |
15,657,085.1000 ADA |
0.3444 USDC |
0.3444 USDC |
0.3479 USDC |
0.3514 USDC |
| 2024-09-18 |
0.3335 USDC |
14,959,327.1000 ADA |
0.3337 USDC |
0.3271 USDC |
0.3307 USDC |
0.3374 USDC |
| 2024-09-17 |
0.3350 USDC |
12,279,499.3000 ADA |
0.3303 USDC |
0.3285 USDC |
0.3305 USDC |
0.3329 USDC |
| 2024-09-16 |
0.3316 USDC |
12,592,826.5000 ADA |
0.3385 USDC |
0.3264 USDC |
0.3296 USDC |
0.3307 USDC |
| 2024-09-15 |
0.3467 USDC |
8,030,938.6000 ADA |
0.3541 USDC |
0.3343 USDC |
0.3391 USDC |
0.3386 USDC |
| 2024-09-14 |
0.3564 USDC |
6,262,816.5000 ADA |
0.3610 USDC |
0.3513 USDC |
0.3535 USDC |
0.3544 USDC |
| 2024-09-13 |
0.3576 USDC |
11,590,384.1000 ADA |
0.3563 USDC |
0.3503 USDC |
0.3536 USDC |
0.3616 USDC |
| 2024-09-12 |
0.3565 USDC |
11,050,704.6000 ADA |
0.3532 USDC |
0.3521 USDC |
0.3539 USDC |
0.3552 USDC |
| 2024-09-11 |
0.3399 USDC |
16,902,477.0000 ADA |
0.3431 USDC |
0.3300 USDC |
0.3330 USDC |
0.3557 USDC |
| 2024-09-10 |
0.3422 USDC |
10,037,136.6000 ADA |
0.3435 USDC |
0.3376 USDC |
0.3401 USDC |
0.3432 USDC |
| 2024-09-09 |
0.3426 USDC |
14,788,232.0000 ADA |
0.3389 USDC |
0.3376 USDC |
0.3411 USDC |
0.3440 USDC |
| 2024-09-08 |
0.3346 USDC |
9,344,776.1000 ADA |
0.3253 USDC |
0.3238 USDC |
0.3266 USDC |
0.3372 USDC |
| 2024-09-07 |
0.3230 USDC |
11,371,480.5000 ADA |
0.3148 USDC |
0.3145 USDC |
0.3162 USDC |
0.3230 USDC |
| 2024-09-06 |
0.3181 USDC |
26,579,100.2000 ADA |
0.3250 USDC |
0.3033 USDC |
0.3131 USDC |
0.3144 USDC |
| 2024-09-05 |
0.3273 USDC |
20,412,580.8000 ADA |
0.3231 USDC |
0.3194 USDC |
0.3218 USDC |
0.3223 USDC |
| 2024-09-04 |
0.3191 USDC |
20,787,382.4000 ADA |
0.3185 USDC |
0.3050 USDC |
0.3157 USDC |
0.3242 USDC |
| 2024-09-03 |
0.3265 USDC |
14,235,989.9000 ADA |
0.3362 USDC |
0.3195 USDC |
0.3211 USDC |
0.3203 USDC |
| 2024-09-02 |
0.3312 USDC |
12,501,925.5000 ADA |
0.3312 USDC |
0.3250 USDC |
0.3305 USDC |
0.3364 USDC |
| 2024-09-01 |
0.3397 USDC |
6,058,525.2000 ADA |
0.3449 USDC |
0.3341 USDC |
0.3374 USDC |
0.3357 USDC |
| 2024-08-31 |
0.3474 USDC |
2,704,147.2000 ADA |
0.3468 USDC |
0.3448 USDC |
0.3455 USDC |
0.3449 USDC |
| 2024-08-30 |
0.3501 USDC |
12,102,506.2000 ADA |
0.3578 USDC |
0.3372 USDC |
0.3429 USDC |
0.3477 USDC |
| 2024-08-29 |
0.3586 USDC |
10,964,095.0000 ADA |
0.3501 USDC |
0.3492 USDC |
0.3518 USDC |
0.3554 USDC |
| 2024-08-28 |
0.3514 USDC |
13,942,543.4000 ADA |
0.3504 USDC |
0.3400 USDC |
0.3501 USDC |
0.3515 USDC |
| 2024-08-27 |
0.3624 USDC |
11,967,414.7000 ADA |
0.3664 USDC |
0.3420 USDC |
0.3496 USDC |
0.3489 USDC |
| 2024-08-26 |
0.3748 USDC |
11,832,689.1000 ADA |
0.3851 USDC |
0.3661 USDC |
0.3691 USDC |
0.3667 USDC |
| 2024-08-25 |
0.3851 USDC |
10,754,597.2000 ADA |
0.3937 USDC |
0.3777 USDC |
0.3823 USDC |
0.3876 USDC |
| 2024-08-24 |
0.3944 USDC |
9,060,167.6000 ADA |
0.3913 USDC |
0.3880 USDC |
0.3895 USDC |
0.3929 USDC |
| 2024-08-23 |
0.3818 USDC |
10,965,510.4000 ADA |
0.3764 USDC |
0.3735 USDC |
0.3759 USDC |
0.3910 USDC |
| 2024-08-22 |
0.3706 USDC |
7,185,826.4000 ADA |
0.3690 USDC |
0.3645 USDC |
0.3663 USDC |
0.3770 USDC |
| 2024-08-21 |
0.3660 USDC |
25,126,719.8000 ADA |
0.3436 USDC |
0.3424 USDC |
0.3445 USDC |
0.3683 USDC |
| 2024-08-20 |
0.3427 USDC |
9,676,139.3000 ADA |
0.3368 USDC |
0.3354 USDC |
0.3411 USDC |
0.3446 USDC |
| 2024-08-19 |
0.3331 USDC |
8,159,882.6000 ADA |
0.3342 USDC |
0.3280 USDC |
0.3306 USDC |
0.3358 USDC |
| 2024-08-18 |
0.3375 USDC |
4,729,180.7000 ADA |
0.3374 USDC |
0.3329 USDC |
0.3345 USDC |
0.3385 USDC |
| 2024-08-17 |
0.3324 USDC |
6,106,126.6000 ADA |
0.3302 USDC |
0.3276 USDC |
0.3294 USDC |
0.3357 USDC |
| 2024-08-16 |
0.3312 USDC |
12,760,339.7000 ADA |
0.3244 USDC |
0.3204 USDC |
0.3244 USDC |
0.3300 USDC |
| 2024-08-15 |
0.3323 USDC |
10,672,283.7000 ADA |
0.3354 USDC |
0.3206 USDC |
0.3236 USDC |
0.3247 USDC |