Identifier on Bitvavo: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.9002 USDC |
5,404.8892 ADA |
0.8840 USDC |
0.8817 USDC |
0.9143 USDC |
0.9143 USDC |
| 2024-12-21 |
0.9265 USDC |
205,619.8763 ADA |
0.9661 USDC |
0.8863 USDC |
0.9940 USDC |
0.8966 USDC |
| 2024-12-20 |
0.8386 USDC |
264,167.6025 ADA |
0.8715 USDC |
0.7642 USDC |
0.9229 USDC |
0.9088 USDC |
| 2024-12-19 |
0.9058 USDC |
295,539.1352 ADA |
0.9717 USDC |
0.8466 USDC |
0.9864 USDC |
0.8973 USDC |
| 2024-12-18 |
0.9950 USDC |
311,272.4108 ADA |
1.0392 USDC |
0.9558 USDC |
1.0561 USDC |
0.9702 USDC |
| 2024-12-17 |
1.0773 USDC |
60,283.0353 ADA |
1.0781 USDC |
1.0460 USDC |
1.1066 USDC |
1.0460 USDC |
| 2024-12-16 |
1.0917 USDC |
85,156.1019 ADA |
1.0986 USDC |
1.0529 USDC |
1.1193 USDC |
1.0820 USDC |
| 2024-12-15 |
1.0735 USDC |
55,998.3081 ADA |
1.0623 USDC |
1.0420 USDC |
1.0902 USDC |
1.0783 USDC |
| 2024-12-14 |
1.0971 USDC |
57,574.5624 ADA |
1.1184 USDC |
1.0526 USDC |
1.1319 USDC |
1.0552 USDC |
| 2024-12-13 |
1.1047 USDC |
294,190.5065 ADA |
1.0979 USDC |
1.0782 USDC |
1.1284 USDC |
1.1167 USDC |
| 2024-12-12 |
1.1353 USDC |
318,324.2264 ADA |
1.0768 USDC |
1.0768 USDC |
1.1798 USDC |
1.1149 USDC |
| 2024-12-11 |
1.0591 USDC |
374,477.0438 ADA |
1.0219 USDC |
0.9741 USDC |
1.1135 USDC |
1.0950 USDC |
| 2024-12-10 |
0.9613 USDC |
988,708.1226 ADA |
1.0207 USDC |
0.9152 USDC |
1.0370 USDC |
1.0175 USDC |
| 2024-12-09 |
1.0614 USDC |
340,520.9677 ADA |
1.1902 USDC |
0.8970 USDC |
1.1902 USDC |
1.0321 USDC |
| 2024-12-08 |
1.1960 USDC |
158,989.6489 ADA |
1.2187 USDC |
1.1749 USDC |
1.2249 USDC |
1.1871 USDC |
| 2024-12-07 |
1.2122 USDC |
134,770.8909 ADA |
1.2313 USDC |
1.1906 USDC |
1.2313 USDC |
1.2142 USDC |
| 2024-12-06 |
1.1870 USDC |
331,617.0327 ADA |
1.1624 USDC |
1.1378 USDC |
1.2304 USDC |
1.2191 USDC |
| 2024-12-05 |
1.2077 USDC |
343,610.9712 ADA |
1.1794 USDC |
1.1218 USDC |
1.2445 USDC |
1.2041 USDC |
| 2024-12-04 |
1.1975 USDC |
314,589.8316 ADA |
1.1992 USDC |
1.1423 USDC |
1.2408 USDC |
1.1812 USDC |
| 2024-12-03 |
1.2406 USDC |
674,769.7067 ADA |
1.2037 USDC |
1.1447 USDC |
1.3243 USDC |
1.2037 USDC |
| 2024-12-02 |
1.1462 USDC |
1,074,861.1815 ADA |
1.1467 USDC |
1.0606 USDC |
1.2408 USDC |
1.2029 USDC |
| 2024-12-01 |
1.0992 USDC |
623,733.9356 ADA |
1.0782 USDC |
1.0384 USDC |
1.1625 USDC |
1.1340 USDC |
| 2024-11-30 |
1.0935 USDC |
144,843.0018 ADA |
1.0851 USDC |
1.0504 USDC |
1.1477 USDC |
1.0903 USDC |
| 2024-11-29 |
1.0639 USDC |
423,048.3612 ADA |
1.0418 USDC |
1.0365 USDC |
1.1000 USDC |
1.0566 USDC |
| 2024-11-28 |
1.0052 USDC |
708,376.7680 ADA |
1.0068 USDC |
0.9722 USDC |
1.0316 USDC |
1.0170 USDC |
| 2024-11-27 |
0.9994 USDC |
777,611.6309 ADA |
0.9616 USDC |
0.9359 USDC |
1.0404 USDC |
1.0133 USDC |
| 2024-11-26 |
0.9306 USDC |
804,966.8131 ADA |
0.9435 USDC |
0.8729 USDC |
0.9845 USDC |
0.9536 USDC |
| 2024-11-25 |
1.0337 USDC |
838,947.4237 ADA |
1.0084 USDC |
0.9752 USDC |
1.0745 USDC |
1.0030 USDC |
| 2024-11-24 |
1.0269 USDC |
1,429,599.2864 ADA |
1.0842 USDC |
0.9287 USDC |
1.0977 USDC |
1.0018 USDC |
| 2024-11-23 |
1.0819 USDC |
1,506,073.5741 ADA |
1.0172 USDC |
1.0172 USDC |
1.1500 USDC |
1.0834 USDC |
| 2024-11-22 |
0.8983 USDC |
2,208,188.0728 ADA |
0.8368 USDC |
0.8152 USDC |
0.9903 USDC |
0.9903 USDC |
| 2024-11-21 |
0.7932 USDC |
1,048,836.6828 ADA |
0.8071 USDC |
0.7695 USDC |
0.8184 USDC |
0.8159 USDC |
| 2024-11-20 |
0.8092 USDC |
686,612.9119 ADA |
0.7410 USDC |
0.7410 USDC |
0.8470 USDC |
0.8108 USDC |
| 2024-11-19 |
0.7408 USDC |
401,818.6494 ADA |
0.7347 USDC |
0.7255 USDC |
0.7631 USDC |
0.7341 USDC |
| 2024-11-18 |
0.7483 USDC |
891,896.9537 ADA |
0.7180 USDC |
0.7136 USDC |
0.7840 USDC |
0.7424 USDC |
| 2024-11-17 |
0.7253 USDC |
230,731.3637 ADA |
0.7533 USDC |
0.6941 USDC |
0.7721 USDC |
0.7031 USDC |
| 2024-11-16 |
0.7397 USDC |
2,096,945.4573 ADA |
0.7090 USDC |
0.7081 USDC |
0.8174 USDC |
0.7543 USDC |
| 2024-11-15 |
0.6327 USDC |
1,132,073.9405 ADA |
0.5802 USDC |
0.5762 USDC |
0.6951 USDC |
0.6736 USDC |
| 2024-11-14 |
0.5633 USDC |
493,813.3623 ADA |
0.5788 USDC |
0.5440 USDC |
0.6006 USDC |
0.5799 USDC |
| 2024-11-13 |
0.5745 USDC |
448,589.3973 ADA |
0.5667 USDC |
0.5206 USDC |
0.6063 USDC |
0.5884 USDC |
| 2024-11-12 |
0.5967 USDC |
653,457.4234 ADA |
0.6009 USDC |
0.5580 USDC |
0.6464 USDC |
0.5776 USDC |
| 2024-11-11 |
0.5968 USDC |
602,249.4675 ADA |
0.6059 USDC |
0.5683 USDC |
0.6216 USDC |
0.6028 USDC |
| 2024-11-10 |
0.5843 USDC |
849,062.2406 ADA |
0.4964 USDC |
0.4917 USDC |
0.6600 USDC |
0.6147 USDC |
| 2024-11-09 |
0.4384 USDC |
172,973.2223 ADA |
0.4426 USDC |
0.4277 USDC |
0.4471 USDC |
0.4471 USDC |
| 2024-11-08 |
0.4356 USDC |
922,035.9248 ADA |
0.4086 USDC |
0.4086 USDC |
0.4590 USDC |
0.4454 USDC |
| 2024-11-07 |
0.3832 USDC |
421,977.8006 ADA |
0.3651 USDC |
0.3651 USDC |
0.4040 USDC |
0.3964 USDC |
| 2024-11-06 |
0.3573 USDC |
339,254.5955 ADA |
0.3400 USDC |
0.3397 USDC |
0.3651 USDC |
0.3593 USDC |
| 2024-11-05 |
0.3314 USDC |
154,454.2762 ADA |
0.3287 USDC |
0.3287 USDC |
0.3380 USDC |
0.3344 USDC |
| 2024-11-04 |
0.3250 USDC |
155,890.5504 ADA |
0.3321 USDC |
0.3203 USDC |
0.3361 USDC |
0.3214 USDC |
| 2024-11-03 |
0.3375 USDC |
51,892.5480 ADA |
0.3471 USDC |
0.3286 USDC |
0.3471 USDC |
0.3342 USDC |