Identifier on Binance: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-21 |
0.5145 USDC |
1,148,315.4000 ADA |
0.5155 USDC |
0.5039 USDC |
0.5085 USDC |
0.5048 USDC |
| 2024-01-20 |
0.5111 USDC |
1,415,771.2000 ADA |
0.5035 USDC |
0.4988 USDC |
0.5064 USDC |
0.5154 USDC |
| 2024-01-19 |
0.4938 USDC |
1,813,647.7000 ADA |
0.5027 USDC |
0.4708 USDC |
0.4858 USDC |
0.5007 USDC |
| 2024-01-18 |
0.5096 USDC |
1,318,753.3000 ADA |
0.5270 USDC |
0.4900 USDC |
0.5037 USDC |
0.5023 USDC |
| 2024-01-17 |
0.5303 USDC |
690,645.8000 ADA |
0.5359 USDC |
0.5215 USDC |
0.5260 USDC |
0.5260 USDC |
| 2024-01-16 |
0.5394 USDC |
493,829.1000 ADA |
0.5301 USDC |
0.5261 USDC |
0.5308 USDC |
0.5355 USDC |
| 2024-01-15 |
0.5307 USDC |
71,330.7000 ADA |
0.5253 USDC |
0.5238 USDC |
0.5265 USDC |
0.5284 USDC |
| 2024-01-14 |
0.5387 USDC |
68,583.4000 ADA |
0.5481 USDC |
0.5292 USDC |
0.5314 USDC |
0.5292 USDC |
| 2024-01-13 |
0.5472 USDC |
66,350.4000 ADA |
0.5492 USDC |
0.5341 USDC |
0.5428 USDC |
0.5505 USDC |
| 2024-01-12 |
0.5736 USDC |
480,938.8000 ADA |
0.5781 USDC |
0.5300 USDC |
0.5457 USDC |
0.5457 USDC |
| 2024-01-11 |
0.5816 USDC |
327,812.2000 ADA |
0.5677 USDC |
0.5616 USDC |
0.5703 USDC |
0.5828 USDC |
| 2024-01-10 |
0.5249 USDC |
347,389.4000 ADA |
0.5116 USDC |
0.4928 USDC |
0.4981 USDC |
0.5712 USDC |
| 2024-01-09 |
0.5121 USDC |
435,292.2000 ADA |
0.5323 USDC |
0.4749 USDC |
0.5076 USDC |
0.5086 USDC |
| 2024-01-08 |
0.5052 USDC |
229,249.2000 ADA |
0.4950 USDC |
0.4650 USDC |
0.4826 USDC |
0.5390 USDC |
| 2024-01-07 |
0.5136 USDC |
38,006.1000 ADA |
0.5276 USDC |
0.4880 USDC |
0.4950 USDC |
0.4934 USDC |
| 2024-01-06 |
0.5227 USDC |
20,262.3000 ADA |
0.5380 USDC |
0.5054 USDC |
0.5054 USDC |
0.5203 USDC |
| 2024-01-05 |
0.5435 USDC |
46,020.7000 ADA |
0.5704 USDC |
0.5260 USDC |
0.5306 USDC |
0.5348 USDC |
| 2024-01-04 |
0.5668 USDC |
81,456.8000 ADA |
0.5574 USDC |
0.5500 USDC |
0.5576 USDC |
0.5740 USDC |
| 2024-01-03 |
0.5364 USDC |
261,818.7000 ADA |
0.6083 USDC |
0.4877 USDC |
0.5512 USDC |
0.5572 USDC |
| 2024-01-02 |
0.6237 USDC |
35,051.4000 ADA |
0.6270 USDC |
0.5800 USDC |
0.5800 USDC |
0.6077 USDC |
| 2024-01-01 |
0.6093 USDC |
10,671.1000 ADA |
0.6114 USDC |
0.5975 USDC |
0.5975 USDC |
0.6270 USDC |
| 2023-12-31 |
0.6052 USDC |
21,242.3000 ADA |
0.6091 USDC |
0.5967 USDC |
0.5967 USDC |
0.6118 USDC |
| 2023-12-30 |
0.6040 USDC |
8,425.7000 ADA |
0.6099 USDC |
0.5944 USDC |
0.5944 USDC |
0.5967 USDC |
| 2023-12-29 |
0.6157 USDC |
92,246.4000 ADA |
0.6002 USDC |
0.5898 USDC |
0.6002 USDC |
0.6031 USDC |
| 2023-12-28 |
0.7392 USDC |
28,693.4000 ADA |
0.6334 USDC |
0.2111 USDC |
0.6125 USDC |
0.6149 USDC |
| 2022-09-29 |
0.4362 USDC |
20,636.4000 ADA |
0.4365 USDC |
0.4335 USDC |
0.4364 USDC |
0.4352 USDC |
| 2022-09-28 |
0.4362 USDC |
1,294,351.0000 ADA |
0.4411 USDC |
0.4254 USDC |
0.4296 USDC |
0.4392 USDC |
| 2022-09-27 |
0.4540 USDC |
1,259,225.9000 ADA |
0.4470 USDC |
0.4377 USDC |
0.4419 USDC |
0.4413 USDC |
| 2022-09-26 |
0.4420 USDC |
3,040,448.7000 ADA |
0.4448 USDC |
0.4180 USDC |
0.4414 USDC |
0.4467 USDC |
| 2022-09-25 |
0.4513 USDC |
1,468,374.2000 ADA |
0.4514 USDC |
0.4384 USDC |
0.4459 USDC |
0.4460 USDC |
| 2022-09-24 |
0.4605 USDC |
1,618,259.8000 ADA |
0.4625 USDC |
0.4505 USDC |
0.4522 USDC |
0.4520 USDC |
| 2022-09-23 |
0.4628 USDC |
2,085,489.9000 ADA |
0.4600 USDC |
0.4461 USDC |
0.4521 USDC |
0.4636 USDC |
| 2022-09-22 |
0.4536 USDC |
1,260,785.8000 ADA |
0.4389 USDC |
0.4345 USDC |
0.4412 USDC |
0.4596 USDC |
| 2022-09-21 |
0.4435 USDC |
6,471,275.5000 ADA |
0.4422 USDC |
0.4257 USDC |
0.4373 USDC |
0.4377 USDC |
| 2022-09-20 |
0.4453 USDC |
1,507,895.2000 ADA |
0.4541 USDC |
0.4373 USDC |
0.4421 USDC |
0.4414 USDC |
| 2022-09-19 |
0.4395 USDC |
2,978,685.6000 ADA |
0.4476 USDC |
0.4326 USDC |
0.4365 USDC |
0.4540 USDC |
| 2022-09-18 |
0.4652 USDC |
2,355,804.6000 ADA |
0.4859 USDC |
0.4407 USDC |
0.4515 USDC |
0.4457 USDC |
| 2022-09-17 |
0.4796 USDC |
1,311,731.5000 ADA |
0.4746 USDC |
0.4725 USDC |
0.4759 USDC |
0.4880 USDC |
| 2022-09-16 |
0.4627 USDC |
1,666,985.9000 ADA |
0.4659 USDC |
0.4531 USDC |
0.4604 USDC |
0.4737 USDC |
| 2022-09-15 |
0.4719 USDC |
2,817,342.2000 ADA |
0.4807 USDC |
0.4551 USDC |
0.4655 USDC |
0.4655 USDC |
| 2022-09-14 |
0.4764 USDC |
2,274,945.1000 ADA |
0.4637 USDC |
0.4620 USDC |
0.4679 USDC |
0.4803 USDC |
| 2022-09-13 |
0.4803 USDC |
4,212,786.3000 ADA |
0.5005 USDC |
0.4614 USDC |
0.4664 USDC |
0.4659 USDC |
| 2022-09-12 |
0.5071 USDC |
1,667,099.1000 ADA |
0.5098 USDC |
0.4959 USDC |
0.5045 USDC |
0.5006 USDC |