Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.3382 USDC |
10,079,518.3000 ADA |
0.3401 USDC |
0.3309 USDC |
0.3343 USDC |
0.3343 USDC |
| 2024-08-13 |
0.3383 USDC |
10,914,724.5000 ADA |
0.3390 USDC |
0.3308 USDC |
0.3344 USDC |
0.3407 USDC |
| 2024-08-12 |
0.3370 USDC |
19,834,420.4000 ADA |
0.3277 USDC |
0.3265 USDC |
0.3316 USDC |
0.3349 USDC |
| 2024-08-11 |
0.3413 USDC |
7,835,683.7000 ADA |
0.3457 USDC |
0.3271 USDC |
0.3294 USDC |
0.3290 USDC |
| 2024-08-10 |
0.3472 USDC |
5,774,068.4000 ADA |
0.3487 USDC |
0.3444 USDC |
0.3463 USDC |
0.3461 USDC |
| 2024-08-09 |
0.3460 USDC |
11,745,548.8000 ADA |
0.3515 USDC |
0.3366 USDC |
0.3429 USDC |
0.3481 USDC |
| 2024-08-08 |
0.3369 USDC |
17,998,305.1000 ADA |
0.3240 USDC |
0.3188 USDC |
0.3260 USDC |
0.3518 USDC |
| 2024-08-07 |
0.3288 USDC |
24,389,438.2000 ADA |
0.3312 USDC |
0.3162 USDC |
0.3210 USDC |
0.3258 USDC |
| 2024-08-06 |
0.3284 USDC |
34,664,521.9000 ADA |
0.3120 USDC |
0.3116 USDC |
0.3255 USDC |
0.3357 USDC |
| 2024-08-05 |
0.3101 USDC |
63,570,576.9000 ADA |
0.3441 USDC |
0.2737 USDC |
0.2961 USDC |
0.3172 USDC |
| 2024-08-04 |
0.3502 USDC |
17,927,689.1000 ADA |
0.3640 USDC |
0.3329 USDC |
0.3436 USDC |
0.3467 USDC |
| 2024-08-03 |
0.3591 USDC |
22,445,665.9000 ADA |
0.3629 USDC |
0.3485 USDC |
0.3537 USDC |
0.3643 USDC |
| 2024-08-02 |
0.3736 USDC |
21,092,056.5000 ADA |
0.3925 USDC |
0.3576 USDC |
0.3655 USDC |
0.3631 USDC |
| 2024-08-01 |
0.3813 USDC |
17,964,436.2000 ADA |
0.3881 USDC |
0.3679 USDC |
0.3767 USDC |
0.3911 USDC |
| 2024-07-31 |
0.3997 USDC |
11,851,882.8000 ADA |
0.4011 USDC |
0.3871 USDC |
0.3908 USDC |
0.3905 USDC |
| 2024-07-30 |
0.4017 USDC |
11,666,471.1000 ADA |
0.4031 USDC |
0.3940 USDC |
0.3998 USDC |
0.4028 USDC |
| 2024-07-29 |
0.4143 USDC |
11,915,357.5000 ADA |
0.4073 USDC |
0.4031 USDC |
0.4059 USDC |
0.4039 USDC |
| 2024-07-28 |
0.4113 USDC |
6,581,291.3000 ADA |
0.4174 USDC |
0.4044 USDC |
0.4072 USDC |
0.4072 USDC |
| 2024-07-27 |
0.4210 USDC |
13,733,219.1000 ADA |
0.4173 USDC |
0.4127 USDC |
0.4158 USDC |
0.4193 USDC |
| 2024-07-26 |
0.4105 USDC |
8,344,091.6000 ADA |
0.3948 USDC |
0.3944 USDC |
0.3978 USDC |
0.4178 USDC |
| 2024-07-25 |
0.3928 USDC |
14,092,594.4000 ADA |
0.4060 USDC |
0.3817 USDC |
0.3894 USDC |
0.3933 USDC |
| 2024-07-24 |
0.4132 USDC |
7,967,617.0000 ADA |
0.4095 USDC |
0.4059 USDC |
0.4094 USDC |
0.4081 USDC |
| 2024-07-23 |
0.4184 USDC |
12,174,965.1000 ADA |
0.4263 USDC |
0.4031 USDC |
0.4092 USDC |
0.4089 USDC |
| 2024-07-22 |
0.4339 USDC |
10,178,205.5000 ADA |
0.4473 USDC |
0.4236 USDC |
0.4275 USDC |
0.4263 USDC |
| 2024-07-21 |
0.4318 USDC |
11,823,286.4000 ADA |
0.4376 USDC |
0.4148 USDC |
0.4278 USDC |
0.4439 USDC |
| 2024-07-20 |
0.4354 USDC |
10,192,455.2000 ADA |
0.4391 USDC |
0.4277 USDC |
0.4329 USDC |
0.4363 USDC |
| 2024-07-19 |
0.4277 USDC |
14,962,021.0000 ADA |
0.4234 USDC |
0.4146 USDC |
0.4208 USDC |
0.4383 USDC |
| 2024-07-18 |
0.4337 USDC |
15,477,911.4000 ADA |
0.4359 USDC |
0.4199 USDC |
0.4227 USDC |
0.4236 USDC |
| 2024-07-17 |
0.4459 USDC |
18,263,112.1000 ADA |
0.4382 USDC |
0.4375 USDC |
0.4393 USDC |
0.4381 USDC |
| 2024-07-16 |
0.4392 USDC |
24,852,348.8000 ADA |
0.4451 USDC |
0.4266 USDC |
0.4327 USDC |
0.4374 USDC |
| 2024-07-15 |
0.4374 USDC |
19,092,511.9000 ADA |
0.4318 USDC |
0.4311 USDC |
0.4342 USDC |
0.4453 USDC |
| 2024-07-14 |
0.4324 USDC |
12,045,027.5000 ADA |
0.4415 USDC |
0.4250 USDC |
0.4276 USDC |
0.4340 USDC |
| 2024-07-13 |
0.4293 USDC |
12,455,177.5000 ADA |
0.4168 USDC |
0.4101 USDC |
0.4136 USDC |
0.4408 USDC |
| 2024-07-12 |
0.4043 USDC |
16,966,886.4000 ADA |
0.3960 USDC |
0.3932 USDC |
0.3983 USDC |
0.4130 USDC |
| 2024-07-11 |
0.3951 USDC |
13,577,205.6000 ADA |
0.3885 USDC |
0.3844 USDC |
0.3914 USDC |
0.3953 USDC |
| 2024-07-10 |
0.3827 USDC |
12,463,379.1000 ADA |
0.3753 USDC |
0.3719 USDC |
0.3758 USDC |
0.3888 USDC |
| 2024-07-09 |
0.3723 USDC |
11,924,122.7000 ADA |
0.3689 USDC |
0.3625 USDC |
0.3690 USDC |
0.3753 USDC |
| 2024-07-08 |
0.3615 USDC |
31,201,858.6000 ADA |
0.3469 USDC |
0.3303 USDC |
0.3380 USDC |
0.3717 USDC |
| 2024-07-07 |
0.3614 USDC |
8,636,560.4000 ADA |
0.3708 USDC |
0.3483 USDC |
0.3516 USDC |
0.3496 USDC |
| 2024-07-06 |
0.3581 USDC |
15,624,233.8000 ADA |
0.3500 USDC |
0.3465 USDC |
0.3498 USDC |
0.3714 USDC |
| 2024-07-05 |
0.3402 USDC |
47,527,962.0000 ADA |
0.3621 USDC |
0.3164 USDC |
0.3308 USDC |
0.3506 USDC |
| 2024-07-04 |
0.3871 USDC |
19,306,094.1000 ADA |
0.4066 USDC |
0.3667 USDC |
0.3725 USDC |
0.3673 USDC |
| 2024-07-03 |
0.4089 USDC |
12,951,720.6000 ADA |
0.4178 USDC |
0.3997 USDC |
0.4040 USDC |
0.4076 USDC |
| 2024-07-02 |
0.4122 USDC |
6,383,916.2000 ADA |
0.4029 USDC |
0.4024 USDC |
0.4056 USDC |
0.4185 USDC |
| 2024-07-01 |
0.4006 USDC |
6,725,280.6000 ADA |
0.3919 USDC |
0.3912 USDC |
0.3937 USDC |
0.4028 USDC |
| 2024-06-30 |
0.3854 USDC |
6,388,002.8000 ADA |
0.3833 USDC |
0.3780 USDC |
0.3808 USDC |
0.3920 USDC |
| 2024-06-29 |
0.3932 USDC |
6,071,610.8000 ADA |
0.3851 USDC |
0.3827 USDC |
0.3851 USDC |
0.3832 USDC |
| 2024-06-28 |
0.3903 USDC |
10,767,176.9000 ADA |
0.3909 USDC |
0.3842 USDC |
0.3860 USDC |
0.3852 USDC |
| 2024-06-27 |
0.3868 USDC |
10,255,586.3000 ADA |
0.3848 USDC |
0.3775 USDC |
0.3792 USDC |
0.3908 USDC |
| 2024-06-26 |
0.3893 USDC |
8,193,809.4000 ADA |
0.3917 USDC |
0.3816 USDC |
0.3852 USDC |
0.3849 USDC |