Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-11 |
0.7460 USDC |
11,491,862.9000 ADA |
0.7168 USDC |
0.6859 USDC |
0.7048 USDC |
0.7747 USDC |
| 2024-03-10 |
0.7273 USDC |
3,940,868.7000 ADA |
0.7430 USDC |
0.7012 USDC |
0.7139 USDC |
0.7123 USDC |
| 2024-03-09 |
0.7353 USDC |
4,230,401.6000 ADA |
0.7243 USDC |
0.7218 USDC |
0.7292 USDC |
0.7437 USDC |
| 2024-03-08 |
0.7309 USDC |
6,951,996.6000 ADA |
0.7439 USDC |
0.7001 USDC |
0.7262 USDC |
0.7251 USDC |
| 2024-03-07 |
0.7404 USDC |
9,016,106.8000 ADA |
0.7353 USDC |
0.7188 USDC |
0.7297 USDC |
0.7450 USDC |
| 2024-03-06 |
0.7139 USDC |
17,790,673.8000 ADA |
0.6931 USDC |
0.6660 USDC |
0.6783 USDC |
0.7292 USDC |
| 2024-03-05 |
0.7494 USDC |
15,289,316.0000 ADA |
0.7712 USDC |
0.5670 USDC |
0.6789 USDC |
0.6938 USDC |
| 2024-03-04 |
0.7705 USDC |
17,150,524.8000 ADA |
0.7284 USDC |
0.7239 USDC |
0.7442 USDC |
0.7732 USDC |
| 2024-03-03 |
0.7282 USDC |
4,605,794.6000 ADA |
0.7420 USDC |
0.6815 USDC |
0.7250 USDC |
0.7270 USDC |
| 2024-03-02 |
0.7443 USDC |
8,787,642.0000 ADA |
0.7199 USDC |
0.7179 USDC |
0.7341 USDC |
0.7425 USDC |
| 2024-03-01 |
0.6799 USDC |
6,656,026.2000 ADA |
0.6564 USDC |
0.6535 USDC |
0.6714 USDC |
0.7054 USDC |
| 2024-02-29 |
0.6726 USDC |
10,427,762.3000 ADA |
0.6294 USDC |
0.6232 USDC |
0.6378 USDC |
0.6594 USDC |
| 2024-02-28 |
0.6293 USDC |
5,879,689.7000 ADA |
0.6250 USDC |
0.5966 USDC |
0.6196 USDC |
0.6290 USDC |
| 2024-02-27 |
0.6223 USDC |
5,131,038.4000 ADA |
0.6194 USDC |
0.6067 USDC |
0.6176 USDC |
0.6251 USDC |
| 2024-02-26 |
0.5999 USDC |
4,071,743.1000 ADA |
0.5914 USDC |
0.5735 USDC |
0.5797 USDC |
0.6162 USDC |
| 2024-02-25 |
0.5903 USDC |
2,802,165.7000 ADA |
0.5969 USDC |
0.5806 USDC |
0.5850 USDC |
0.5918 USDC |
| 2024-02-24 |
0.5858 USDC |
3,100,441.7000 ADA |
0.5824 USDC |
0.5696 USDC |
0.5753 USDC |
0.5972 USDC |
| 2024-02-23 |
0.5843 USDC |
3,837,696.5000 ADA |
0.5853 USDC |
0.5683 USDC |
0.5799 USDC |
0.5844 USDC |
| 2024-02-22 |
0.5949 USDC |
4,131,548.6000 ADA |
0.5990 USDC |
0.5809 USDC |
0.5865 USDC |
0.5917 USDC |
| 2024-02-21 |
0.5929 USDC |
4,498,485.6000 ADA |
0.6217 USDC |
0.5745 USDC |
0.5820 USDC |
0.5971 USDC |
| 2024-02-20 |
0.6223 USDC |
6,036,099.7000 ADA |
0.6309 USDC |
0.5960 USDC |
0.6053 USDC |
0.6291 USDC |
| 2024-02-19 |
0.6264 USDC |
2,920,227.0000 ADA |
0.6196 USDC |
0.6150 USDC |
0.6221 USDC |
0.6308 USDC |
| 2024-02-18 |
0.6234 USDC |
3,739,307.2000 ADA |
0.6097 USDC |
0.6097 USDC |
0.6199 USDC |
0.6226 USDC |
| 2024-02-17 |
0.5881 USDC |
2,300,716.8000 ADA |
0.5988 USDC |
0.5692 USDC |
0.5792 USDC |
0.6100 USDC |
| 2024-02-16 |
0.5992 USDC |
3,114,012.7000 ADA |
0.6093 USDC |
0.5819 USDC |
0.5910 USDC |
0.5973 USDC |
| 2024-02-15 |
0.5944 USDC |
3,913,792.4000 ADA |
0.5773 USDC |
0.5712 USDC |
0.5785 USDC |
0.6029 USDC |
| 2024-02-14 |
0.5681 USDC |
2,188,987.3000 ADA |
0.5445 USDC |
0.5403 USDC |
0.5423 USDC |
0.5766 USDC |
| 2024-02-13 |
0.5482 USDC |
2,096,145.9000 ADA |
0.5593 USDC |
0.5344 USDC |
0.5403 USDC |
0.5455 USDC |
| 2024-02-12 |
0.5495 USDC |
2,273,516.4000 ADA |
0.5416 USDC |
0.5307 USDC |
0.5345 USDC |
0.5610 USDC |
| 2024-02-11 |
0.5527 USDC |
2,304,833.6000 ADA |
0.5525 USDC |
0.5360 USDC |
0.5390 USDC |
0.5410 USDC |
| 2024-02-10 |
0.5419 USDC |
1,323,172.9000 ADA |
0.5411 USDC |
0.5288 USDC |
0.5340 USDC |
0.5511 USDC |
| 2024-02-09 |
0.5395 USDC |
2,392,234.4000 ADA |
0.5301 USDC |
0.5280 USDC |
0.5320 USDC |
0.5414 USDC |
| 2024-02-08 |
0.5218 USDC |
3,665,730.5000 ADA |
0.5021 USDC |
0.5021 USDC |
0.5082 USDC |
0.5263 USDC |
| 2024-02-07 |
0.4864 USDC |
2,283,776.4000 ADA |
0.4994 USDC |
0.4735 USDC |
0.4798 USDC |
0.5022 USDC |
| 2024-02-06 |
0.4952 USDC |
1,353,059.2000 ADA |
0.4941 USDC |
0.4872 USDC |
0.4917 USDC |
0.4991 USDC |
| 2024-02-05 |
0.4965 USDC |
1,013,335.9000 ADA |
0.4928 USDC |
0.4868 USDC |
0.4912 USDC |
0.4910 USDC |
| 2024-02-04 |
0.5051 USDC |
578,879.6000 ADA |
0.5124 USDC |
0.4944 USDC |
0.4978 USDC |
0.4958 USDC |
| 2024-02-03 |
0.5191 USDC |
1,212,496.4000 ADA |
0.5144 USDC |
0.5117 USDC |
0.5145 USDC |
0.5145 USDC |
| 2024-02-02 |
0.5126 USDC |
2,431,730.6000 ADA |
0.5082 USDC |
0.5040 USDC |
0.5058 USDC |
0.5134 USDC |
| 2024-02-01 |
0.4936 USDC |
1,761,809.8000 ADA |
0.4980 USDC |
0.4856 USDC |
0.4902 USDC |
0.5069 USDC |
| 2024-01-31 |
0.5073 USDC |
2,726,591.7000 ADA |
0.5137 USDC |
0.4935 USDC |
0.5003 USDC |
0.4992 USDC |
| 2024-01-30 |
0.5252 USDC |
2,970,267.2000 ADA |
0.5262 USDC |
0.5136 USDC |
0.5194 USDC |
0.5141 USDC |
| 2024-01-29 |
0.5056 USDC |
2,478,312.3000 ADA |
0.4902 USDC |
0.4836 USDC |
0.4883 USDC |
0.5245 USDC |
| 2024-01-28 |
0.4932 USDC |
1,683,310.0000 ADA |
0.4861 USDC |
0.4845 USDC |
0.4876 USDC |
0.4858 USDC |
| 2024-01-27 |
0.4829 USDC |
1,409,203.9000 ADA |
0.4851 USDC |
0.4754 USDC |
0.4793 USDC |
0.4858 USDC |
| 2024-01-26 |
0.4796 USDC |
2,175,781.8000 ADA |
0.4655 USDC |
0.4632 USDC |
0.4659 USDC |
0.4853 USDC |
| 2024-01-25 |
0.4712 USDC |
2,036,067.4000 ADA |
0.4761 USDC |
0.4586 USDC |
0.4658 USDC |
0.4657 USDC |
| 2024-01-24 |
0.4720 USDC |
4,008,785.1000 ADA |
0.4769 USDC |
0.4635 USDC |
0.4670 USDC |
0.4747 USDC |
| 2024-01-23 |
0.4672 USDC |
3,188,662.4000 ADA |
0.4779 USDC |
0.4475 USDC |
0.4582 USDC |
0.4751 USDC |
| 2024-01-22 |
0.4903 USDC |
2,359,155.7000 ADA |
0.5035 USDC |
0.4764 USDC |
0.4826 USDC |
0.4767 USDC |