Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.3897 USDC |
7,963,397.7000 ADA |
0.3775 USDC |
0.3768 USDC |
0.3806 USDC |
0.3923 USDC |
| 2024-06-24 |
0.3727 USDC |
17,705,481.0000 ADA |
0.3797 USDC |
0.3600 USDC |
0.3713 USDC |
0.3766 USDC |
| 2024-06-23 |
0.3859 USDC |
6,320,337.0000 ADA |
0.3845 USDC |
0.3779 USDC |
0.3821 USDC |
0.3795 USDC |
| 2024-06-22 |
0.3814 USDC |
6,944,833.3000 ADA |
0.3758 USDC |
0.3713 USDC |
0.3747 USDC |
0.3854 USDC |
| 2024-06-21 |
0.3819 USDC |
9,575,764.1000 ADA |
0.3840 USDC |
0.3733 USDC |
0.3776 USDC |
0.3762 USDC |
| 2024-06-20 |
0.3872 USDC |
13,021,579.2000 ADA |
0.3842 USDC |
0.3769 USDC |
0.3823 USDC |
0.3850 USDC |
| 2024-06-19 |
0.3878 USDC |
11,156,046.6000 ADA |
0.3832 USDC |
0.3801 USDC |
0.3842 USDC |
0.3852 USDC |
| 2024-06-18 |
0.3759 USDC |
27,629,192.2000 ADA |
0.4010 USDC |
0.3550 USDC |
0.3731 USDC |
0.3834 USDC |
| 2024-06-17 |
0.4065 USDC |
15,178,053.2000 ADA |
0.4166 USDC |
0.3900 USDC |
0.4040 USDC |
0.4056 USDC |
| 2024-06-16 |
0.4140 USDC |
3,405,695.4000 ADA |
0.4137 USDC |
0.4091 USDC |
0.4112 USDC |
0.4159 USDC |
| 2024-06-15 |
0.4118 USDC |
4,758,012.0000 ADA |
0.4119 USDC |
0.4079 USDC |
0.4108 USDC |
0.4128 USDC |
| 2024-06-14 |
0.4134 USDC |
13,288,947.1000 ADA |
0.4207 USDC |
0.3986 USDC |
0.4057 USDC |
0.4117 USDC |
| 2024-06-13 |
0.4289 USDC |
12,042,744.6000 ADA |
0.4378 USDC |
0.4191 USDC |
0.4230 USDC |
0.4219 USDC |
| 2024-06-12 |
0.4338 USDC |
14,964,744.5000 ADA |
0.4219 USDC |
0.4144 USDC |
0.4218 USDC |
0.4377 USDC |
| 2024-06-11 |
0.4277 USDC |
17,318,892.3000 ADA |
0.4402 USDC |
0.4125 USDC |
0.4203 USDC |
0.4218 USDC |
| 2024-06-10 |
0.4425 USDC |
14,695,561.3000 ADA |
0.4442 USDC |
0.4349 USDC |
0.4387 USDC |
0.4400 USDC |
| 2024-06-09 |
0.4388 USDC |
6,042,890.4000 ADA |
0.4361 USDC |
0.4319 USDC |
0.4355 USDC |
0.4439 USDC |
| 2024-06-08 |
0.4402 USDC |
6,572,724.9000 ADA |
0.4486 USDC |
0.4322 USDC |
0.4350 USDC |
0.4341 USDC |
| 2024-06-07 |
0.4696 USDC |
20,942,630.7000 ADA |
0.4579 USDC |
0.4100 USDC |
0.4505 USDC |
0.4490 USDC |
| 2024-06-06 |
0.4583 USDC |
8,298,496.4000 ADA |
0.4614 USDC |
0.4505 USDC |
0.4569 USDC |
0.4567 USDC |
| 2024-06-05 |
0.4615 USDC |
5,188,106.0000 ADA |
0.4622 USDC |
0.4572 USDC |
0.4596 USDC |
0.4605 USDC |
| 2024-06-04 |
0.4581 USDC |
5,444,904.2000 ADA |
0.4573 USDC |
0.4525 USDC |
0.4543 USDC |
0.4611 USDC |
| 2024-06-03 |
0.4530 USDC |
5,809,519.1000 ADA |
0.4460 USDC |
0.4434 USDC |
0.4468 USDC |
0.4583 USDC |
| 2024-06-02 |
0.4491 USDC |
5,682,069.9000 ADA |
0.4496 USDC |
0.4406 USDC |
0.4445 USDC |
0.4462 USDC |
| 2024-06-01 |
0.4483 USDC |
3,126,662.1000 ADA |
0.4466 USDC |
0.4449 USDC |
0.4464 USDC |
0.4510 USDC |
| 2024-05-31 |
0.4491 USDC |
10,964,463.2000 ADA |
0.4463 USDC |
0.4434 USDC |
0.4470 USDC |
0.4464 USDC |
| 2024-05-30 |
0.4494 USDC |
13,960,105.6000 ADA |
0.4505 USDC |
0.4430 USDC |
0.4476 USDC |
0.4464 USDC |
| 2024-05-29 |
0.4574 USDC |
9,923,913.6000 ADA |
0.4574 USDC |
0.4502 USDC |
0.4525 USDC |
0.4520 USDC |
| 2024-05-28 |
0.4586 USDC |
13,720,289.6000 ADA |
0.4681 USDC |
0.4514 USDC |
0.4565 USDC |
0.4568 USDC |
| 2024-05-27 |
0.4654 USDC |
7,747,858.1000 ADA |
0.4579 USDC |
0.4564 USDC |
0.4590 USDC |
0.4681 USDC |
| 2024-05-26 |
0.4595 USDC |
5,573,913.5000 ADA |
0.4621 USDC |
0.4549 USDC |
0.4583 USDC |
0.4582 USDC |
| 2024-05-25 |
0.4606 USDC |
4,616,182.5000 ADA |
0.4597 USDC |
0.4572 USDC |
0.4602 USDC |
0.4607 USDC |
| 2024-05-24 |
0.4623 USDC |
5,480,210.2000 ADA |
0.4652 USDC |
0.4541 USDC |
0.4589 USDC |
0.4587 USDC |
| 2024-05-23 |
0.4689 USDC |
18,315,439.2000 ADA |
0.4834 USDC |
0.4416 USDC |
0.4592 USDC |
0.4621 USDC |
| 2024-05-22 |
0.4843 USDC |
14,013,993.2000 ADA |
0.4946 USDC |
0.4748 USDC |
0.4798 USDC |
0.4838 USDC |
| 2024-05-21 |
0.5006 USDC |
15,484,676.4000 ADA |
0.5021 USDC |
0.4905 USDC |
0.4957 USDC |
0.4945 USDC |
| 2024-05-20 |
0.4754 USDC |
14,068,053.6000 ADA |
0.4672 USDC |
0.4608 USDC |
0.4674 USDC |
0.4980 USDC |
| 2024-05-19 |
0.4736 USDC |
5,448,968.9000 ADA |
0.4819 USDC |
0.4647 USDC |
0.4676 USDC |
0.4701 USDC |
| 2024-05-18 |
0.4815 USDC |
4,520,978.5000 ADA |
0.4824 USDC |
0.4758 USDC |
0.4797 USDC |
0.4822 USDC |
| 2024-05-17 |
0.4774 USDC |
12,721,103.7000 ADA |
0.4601 USDC |
0.4552 USDC |
0.4585 USDC |
0.4807 USDC |
| 2024-05-16 |
0.4560 USDC |
11,448,137.5000 ADA |
0.4534 USDC |
0.4486 USDC |
0.4555 USDC |
0.4601 USDC |
| 2024-05-15 |
0.4410 USDC |
7,843,560.5000 ADA |
0.4281 USDC |
0.4258 USDC |
0.4285 USDC |
0.4519 USDC |
| 2024-05-14 |
0.4335 USDC |
12,327,170.4000 ADA |
0.4366 USDC |
0.4260 USDC |
0.4269 USDC |
0.4269 USDC |
| 2024-05-13 |
0.4408 USDC |
16,553,435.1000 ADA |
0.4377 USDC |
0.4251 USDC |
0.4279 USDC |
0.4365 USDC |
| 2024-05-12 |
0.4394 USDC |
3,566,724.0000 ADA |
0.4386 USDC |
0.4331 USDC |
0.4368 USDC |
0.4377 USDC |
| 2024-05-11 |
0.4442 USDC |
5,644,777.7000 ADA |
0.4477 USDC |
0.4378 USDC |
0.4393 USDC |
0.4395 USDC |
| 2024-05-10 |
0.4551 USDC |
9,834,307.0000 ADA |
0.4632 USDC |
0.4430 USDC |
0.4479 USDC |
0.4483 USDC |
| 2024-05-09 |
0.4560 USDC |
11,028,056.5000 ADA |
0.4516 USDC |
0.4467 USDC |
0.4528 USDC |
0.4638 USDC |
| 2024-05-08 |
0.4521 USDC |
18,095,504.1000 ADA |
0.4415 USDC |
0.4367 USDC |
0.4411 USDC |
0.4517 USDC |
| 2024-05-07 |
0.4504 USDC |
16,864,593.3000 ADA |
0.4541 USDC |
0.4414 USDC |
0.4461 USDC |
0.4425 USDC |