Identifier on Bitvavo: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.3922 USDC |
208,880.7978 ADA |
0.3981 USDC |
0.3779 USDC |
0.4068 USDC |
0.3852 USDC |
| 2025-12-14 |
0.4005 USDC |
264,995.8649 ADA |
0.4108 USDC |
0.3961 USDC |
0.4111 USDC |
0.3983 USDC |
| 2025-12-13 |
0.4090 USDC |
60,561.2044 ADA |
0.4105 USDC |
0.4086 USDC |
0.4139 USDC |
0.4127 USDC |
| 2025-12-12 |
0.4190 USDC |
232,017.2694 ADA |
0.4249 USDC |
0.4040 USDC |
0.4290 USDC |
0.4143 USDC |
| 2025-12-11 |
0.4332 USDC |
194,747.0569 ADA |
0.4544 USDC |
0.4103 USDC |
0.4546 USDC |
0.4165 USDC |
| 2025-12-10 |
0.4645 USDC |
199,272.8784 ADA |
0.4676 USDC |
0.4578 USDC |
0.4754 USDC |
0.4604 USDC |
| 2025-12-09 |
0.4505 USDC |
323,809.2507 ADA |
0.4327 USDC |
0.4246 USDC |
0.4837 USDC |
0.4791 USDC |
| 2025-12-08 |
0.4295 USDC |
155,656.3835 ADA |
0.4154 USDC |
0.4154 USDC |
0.4392 USDC |
0.4392 USDC |
| 2025-12-07 |
0.4198 USDC |
285,188.9504 ADA |
0.4140 USDC |
0.4073 USDC |
0.4347 USDC |
0.4151 USDC |
| 2025-12-06 |
0.4148 USDC |
124,736.4360 ADA |
0.4153 USDC |
0.4110 USDC |
0.4196 USDC |
0.4154 USDC |
| 2025-12-05 |
0.4375 USDC |
66,412.5227 ADA |
0.4408 USDC |
0.4200 USDC |
0.4419 USDC |
0.4255 USDC |
| 2025-12-04 |
0.4477 USDC |
140,887.6171 ADA |
0.4522 USDC |
0.4353 USDC |
0.4553 USDC |
0.4429 USDC |
| 2025-12-03 |
0.4357 USDC |
371,940.3301 ADA |
0.4343 USDC |
0.4274 USDC |
0.4462 USDC |
0.4351 USDC |
| 2025-12-02 |
0.4206 USDC |
267,908.1352 ADA |
0.3864 USDC |
0.3863 USDC |
0.4375 USDC |
0.4370 USDC |
| 2025-12-01 |
0.3852 USDC |
332,044.8522 ADA |
0.4150 USDC |
0.3728 USDC |
0.4150 USDC |
0.3830 USDC |
| 2025-11-30 |
0.4184 USDC |
52,000.3089 ADA |
0.4161 USDC |
0.4140 USDC |
0.4258 USDC |
0.4251 USDC |
| 2025-11-29 |
0.4181 USDC |
77,588.9478 ADA |
0.4203 USDC |
0.4132 USDC |
0.4208 USDC |
0.4169 USDC |
| 2025-11-28 |
0.4290 USDC |
108,893.8750 ADA |
0.4329 USDC |
0.4155 USDC |
0.4350 USDC |
0.4159 USDC |
| 2025-11-27 |
0.4332 USDC |
135,432.5943 ADA |
0.4340 USDC |
0.4271 USDC |
0.4376 USDC |
0.4363 USDC |
| 2025-11-26 |
0.4256 USDC |
167,494.9254 ADA |
0.4222 USDC |
0.4110 USDC |
0.4353 USDC |
0.4352 USDC |
| 2025-11-25 |
0.4180 USDC |
157,924.5488 ADA |
0.4276 USDC |
0.4051 USDC |
0.4276 USDC |
0.4237 USDC |
| 2025-11-24 |
0.4113 USDC |
93,847.5583 ADA |
0.4063 USDC |
0.4024 USDC |
0.4211 USDC |
0.4182 USDC |
| 2025-11-23 |
0.4111 USDC |
117,475.9077 ADA |
0.4044 USDC |
0.4044 USDC |
0.4187 USDC |
0.4138 USDC |
| 2025-11-22 |
0.4065 USDC |
52,382.0848 ADA |
0.4092 USDC |
0.3938 USDC |
0.4122 USDC |
0.4029 USDC |
| 2025-11-21 |
0.4102 USDC |
443,334.2128 ADA |
0.4363 USDC |
0.3873 USDC |
0.4389 USDC |
0.4166 USDC |
| 2025-11-20 |
0.4543 USDC |
367,631.2446 ADA |
0.4641 USDC |
0.4297 USDC |
0.4714 USDC |
0.4424 USDC |
| 2025-11-19 |
0.4638 USDC |
110,812.6078 ADA |
0.4708 USDC |
0.4387 USDC |
0.4752 USDC |
0.4586 USDC |
| 2025-11-18 |
0.4657 USDC |
349,376.3785 ADA |
0.4657 USDC |
0.4559 USDC |
0.4811 USDC |
0.4811 USDC |
| 2025-11-17 |
0.4861 USDC |
392,145.1021 ADA |
0.4894 USDC |
0.4658 USDC |
0.4983 USDC |
0.4690 USDC |
| 2025-11-16 |
0.4905 USDC |
183,250.9059 ADA |
0.4991 USDC |
0.4777 USDC |
0.5080 USDC |
0.4817 USDC |
| 2025-11-15 |
0.5060 USDC |
73,539.8748 ADA |
0.5015 USDC |
0.5003 USDC |
0.5137 USDC |
0.5083 USDC |
| 2025-11-14 |
0.5132 USDC |
179,269.0423 ADA |
0.5291 USDC |
0.5000 USDC |
0.5303 USDC |
0.5087 USDC |
| 2025-11-13 |
0.5583 USDC |
81,940.5683 ADA |
0.5491 USDC |
0.5491 USDC |
0.5714 USDC |
0.5559 USDC |
| 2025-11-12 |
0.5622 USDC |
171,425.9099 ADA |
0.5573 USDC |
0.5471 USDC |
0.5804 USDC |
0.5507 USDC |
| 2025-11-11 |
0.5830 USDC |
79,289.5378 ADA |
0.5933 USDC |
0.5552 USDC |
0.6043 USDC |
0.5552 USDC |
| 2025-11-10 |
0.5827 USDC |
120,198.5338 ADA |
0.5754 USDC |
0.5742 USDC |
0.6006 USDC |
0.5869 USDC |
| 2025-11-09 |
0.5589 USDC |
171,055.4574 ADA |
0.5634 USDC |
0.5485 USDC |
0.5782 USDC |
0.5763 USDC |
| 2025-11-08 |
0.5695 USDC |
303,356.8800 ADA |
0.5777 USDC |
0.5553 USDC |
0.5909 USDC |
0.5667 USDC |
| 2025-11-07 |
0.5526 USDC |
276,957.3676 ADA |
0.5377 USDC |
0.5200 USDC |
0.5857 USDC |
0.5838 USDC |
| 2025-11-06 |
0.5302 USDC |
62,936.4858 ADA |
0.5441 USDC |
0.5187 USDC |
0.5441 USDC |
0.5248 USDC |
| 2025-11-05 |
0.5207 USDC |
46,227.0922 ADA |
0.5148 USDC |
0.4971 USDC |
0.5489 USDC |
0.5468 USDC |
| 2025-11-04 |
0.5451 USDC |
87,792.3991 ADA |
0.5520 USDC |
0.5104 USDC |
0.5623 USDC |
0.5230 USDC |
| 2025-11-03 |
0.5577 USDC |
339,680.7327 ADA |
0.6102 USDC |
0.5334 USDC |
0.6120 USDC |
0.5436 USDC |
| 2025-11-02 |
0.6115 USDC |
13,480.3873 ADA |
0.6121 USDC |
0.5978 USDC |
0.6182 USDC |
0.6017 USDC |
| 2025-11-01 |
0.6080 USDC |
26,458.7770 ADA |
0.6075 USDC |
0.6034 USDC |
0.6154 USDC |
0.6100 USDC |
| 2025-10-31 |
0.6104 USDC |
62,464.9555 ADA |
0.6018 USDC |
0.5984 USDC |
0.6189 USDC |
0.6066 USDC |
| 2025-10-30 |
0.6030 USDC |
255,296.5393 ADA |
0.6366 USDC |
0.5867 USDC |
0.6482 USDC |
0.5973 USDC |
| 2025-10-29 |
0.6467 USDC |
261,131.4033 ADA |
0.6435 USDC |
0.6270 USDC |
0.6592 USDC |
0.6463 USDC |
| 2025-10-28 |
0.6626 USDC |
86,259.7978 ADA |
0.6669 USDC |
0.6385 USDC |
0.6751 USDC |
0.6468 USDC |
| 2025-10-27 |
0.6789 USDC |
138,711.6763 ADA |
0.6874 USDC |
0.6665 USDC |
0.6924 USDC |
0.6730 USDC |