Dark

ADAUSDC
Cardano / USD Coin
crypto

Inactive

Dec 4, 2023 10:54:00 AM EST

0.27616USDC-26.721%(-0.10070)6,4110

Composite
0.18850 Binance
0.18850 OKX
0.18870 Binance.US
0.19488 HitBTC
0.00000

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-04	0.39860	0.40000	0.27616	0.27616	-26.721%	6,411	0.000%
2023-12-03	0.40281	0.40281	0.25001	0.37686	-2.600%	4,558	-26.721%
2023-12-01	0.38692	0.38692	0.38692	0.38692	+5.416%	151	-28.626%
2023-11-30	0.37072	0.38843	0.36480	0.36704	-5.955%	1,537	-24.760%
2023-11-29	0.38816	0.39028	0.38816	0.39028	+0.549%	323	-29.241%
2023-11-28	0.36550	0.38869	0.36550	0.38815	-6.450%	1,697	-28.852%
2023-11-27	0.38935	0.43829	0.37922	0.41491	+7.190%	19,487	-33.441%
2023-11-25	0.39785	0.39785	0.38708	0.38708	+0.153%	613	-28.656%
2023-11-24	0.38649	0.38649	0.38649	0.38649	+0.824%	11	-28.547%
2023-11-23	0.38333	0.38333	0.38333	0.38333	-0.488%	220	-27.958%
2023-11-22	0.35774	0.59250	0.26944	0.38521	+7.471%	1,994	-28.309%
2023-11-21	0.37952	0.38904	0.35843	0.35843	+10.120%	24,951	-22.953%
2023-11-20	0.38468	0.38468	0.25001	0.32549	-15.215%	4,710	-15.156%
2023-11-19	0.37386	0.38390	0.37386	0.38390	+2.294%	630	-28.065%
2023-11-18	0.37529	0.37529	0.37529	0.37529	+3.119%	320	-26.414%
2023-11-17	0.36394	0.36394	0.36394	0.36394	-1.119%	330	-24.119%
2023-11-16	0.38884	0.39612	0.36806	0.36806	-0.875%	7,711	-24.969%
2023-11-15	0.37002	0.37131	0.37002	0.37131	+6.800%	1,559	-25.625%
2023-11-14	0.34767	0.34767	0.34767	0.34767	-5.008%	12	-20.568%
2023-11-13	0.36800	0.36800	0.36600	0.36600	-3.801%	1,066	-24.546%
2023-11-12	0.38046	0.38046	0.38046	0.38046	-2.421%	620	-27.414%
2023-11-11	0.38989	0.38990	0.38989	0.38990	+12.857%	1,317	-29.172%
2023-11-09	0.37733	0.37777	0.34548	0.34548	+0.629%	2,597	-20.065%
2023-11-05	0.34332	0.34332	0.34332	0.34332	+8.330%	350	-19.562%
2023-11-03	0.31481	0.31692	0.31481	0.31692	+3.228%	1,110	-12.861%
2023-11-01	0.30500	0.30701	0.30500	0.30701	+5.866%	465	-10.049%
2023-10-31	0.30103	0.30225	0.29000	0.29000	-1.361%	573	-4.772%
2023-10-28	0.29400	0.29400	0.29400	0.29400	+0.465%	208	-6.068%
2023-10-26	0.29264	0.29264	0.29264	0.29264	+4.257%	261	-5.631%
2023-10-25	0.28069	0.28069	0.28069	0.28069	-2.113%	14	-1.614%
2023-10-24	0.28675	0.28675	0.28675	0.28675	+3.251%	820	-3.693%
2023-10-23	0.27772	0.27772	0.27772	0.27772	+83.921%	16	-0.562%
2023-10-20	0.24723	0.24723	0.15100	0.15100	-39.007%	9,100	+82.887%
2023-10-18	0.24757	0.24757	0.24757	0.24757	-3.202%	480	+11.548%
2023-10-16	0.25576	0.25576	0.25576	0.25576	+3.534%	960	+7.976%
2023-10-11	0.24703	0.24703	0.24703	0.24703	-1.527%	61	+11.792%
2023-09-29	0.25086	0.25086	0.25086	0.25086	+2.133%	400	+10.085%
2023-09-27	0.24562	0.24562	0.24562	0.24562	+1.141%	200	+12.434%
2023-09-26	0.24722	0.24722	0.24285	0.24285	-0.300%	16,829	+13.716%
2023-09-25	0.24358	0.24358	0.24358	0.24358	-2.626%	982	+13.375%
2023-09-21	0.25015	0.25015	0.25015	0.25015	-1.558%	10	+10.398%
2023-09-20	0.25411	0.25411	0.25411	0.25411	-1.458%	91	+8.677%
2023-09-04	0.25787	0.25787	0.25787	0.25787	-1.663%	44	+7.093%
2023-08-29	0.26223	0.26223	0.26223	0.26223	+1.439%	143	+5.312%
2023-08-26	0.25851	0.25851	0.25851	0.25851	-2.020%	1,105	+6.828%
2023-08-25	0.26384	0.26384	0.26384	0.26384	-1.121%	122	+4.669%
2023-08-23	0.26683	0.26683	0.26683	0.26683	+5.354%	1,274	+3.497%
2023-08-17	0.25893	0.25893	0.25327	0.25327	-5.274%	918	+9.038%
2023-08-16	0.26809	0.26809	0.26736	0.26737	-4.027%	5,788	+3.288%
2023-08-15	0.27890	0.27890	0.27859	0.27859	-4.951%	1,699	-0.872%
2023-08-12	0.29200	0.29310	0.29200	0.29310	+0.377%	10,707	-5.780%
2023-08-11	0.29200	0.29200	0.29200	0.29200	-5.007%	9,293	-5.425%
2023-08-01	0.30739	0.30739	0.30739	0.30739	-2.441%	158	-10.160%
2023-07-20	0.32318	0.32359	0.31508	0.31508	-3.014%	2,280	-12.352%
2023-07-19	0.32487	0.32487	0.32487	0.32487	+4.895%	1,227	-14.994%
2023-07-17	0.30971	0.30971	0.30971	0.30971	-10.831%	46	-10.833%
2023-07-14	0.36534	0.36534	0.34733	0.34733	+23.197%	2,078	-20.491%
2023-07-07	0.28193	0.28193	0.28193	0.28193	+0.689%	561	-2.047%
2023-07-06	0.28000	0.28000	0.28000	0.28000	-4.404%	17,800	-1.371%
2023-07-03	0.29290	0.29290	0.29290	0.29290	+8.385%	100	-5.715%
2023-06-28	0.26457	0.27024	0.26434	0.27024	-3.541%	1,148	+2.191%
2023-06-26	0.28016	0.28016	0.28016	0.28016	+3.728%	508	-1.428%
2023-06-17	0.27038	0.27038	0.26736	0.27009	+3.602%	1,952	+2.247%
2023-06-16	0.26070	0.26070	0.26070	0.26070	-0.188%	415	+5.930%
2023-06-15	0.26653	0.26653	0.26090	0.26119	-4.856%	6,262	+5.731%
2023-06-14	0.27312	0.27452	0.27312	0.27452	+0.494%	2,774	+0.597%
2023-06-13	0.28203	0.28203	0.27317	0.27317	-2.686%	376	+1.095%
2023-06-12	0.26921	0.28071	0.26921	0.28071	-3.549%	1,131	-1.621%
2023-06-11	0.29104	0.29104	0.29104	0.29104	+3.795%	258	-5.113%
2023-06-10	0.29198	0.29198	0.23344	0.28040	-5.960%	45,501	-1.512%
2023-06-09	0.32055	0.32055	0.15102	0.29817	-8.190%	47,689	-7.382%
2023-06-08	0.32477	0.32477	0.32477	0.32477	+0.501%	62	-14.968%
2023-06-07	0.32315	0.32315	0.32315	0.32315	-6.752%	1,764	-14.541%
2023-06-06	0.34655	0.34655	0.34655	0.34655	-1.487%	1,048	-20.312%
2023-06-05	0.35877	0.35877	0.35178	0.35178	-7.018%	3,967	-21.496%
2023-06-03	0.37833	0.37833	0.37833	0.37833	+3.369%	132	-27.006%
2023-06-01	0.38989	0.38989	0.36600	0.36600	-3.046%	952	-24.546%
2023-05-29	0.38440	0.38440	0.37750	0.37750	+5.218%	942	-26.845%
2023-05-21	0.35878	0.35878	0.35878	0.35878	-1.434%	21	-23.028%
2023-05-20	0.36400	0.36400	0.36400	0.36400	-2.442%	620	-24.132%
2023-05-19	0.37311	0.37311	0.37311	0.37311	+3.024%	103	-25.984%
2023-05-16	0.36216	0.36216	0.36216	0.36216	-0.396%	346	-23.746%
2023-05-13	0.36360	0.36360	0.36360	0.36360	-2.392%	686	-24.048%
2023-05-12	0.35817	0.37251	0.35817	0.37251	+4.503%	3,659	-25.865%
2023-05-11	0.36303	0.36400	0.35502	0.35646	-2.686%	7,782	-22.527%
2023-05-10	0.36463	0.36630	0.36272	0.36630	+0.809%	4,733	-24.608%
2023-05-09	0.36472	0.36649	0.36124	0.36336	+0.933%	6,552	-23.998%
2023-05-08	0.37414	0.37414	0.36000	0.36000	-25.792%	5,510	-23.289%
2023-05-06	0.37864	0.88205	0.37864	0.48512	+22.750%	4,798	-43.074%
2023-05-05	0.38868	0.39628	0.38868	0.39521	+1.336%	2,371	-30.123%
2023-05-04	0.39000	0.39000	0.39000	0.39000	-0.444%	250	-29.190%
2023-05-03	0.38024	0.39175	0.38024	0.39174	+1.479%	8,619	-29.504%
2023-05-02	0.38610	0.38613	0.38575	0.38603	+1.523%	4,946	-28.462%
2023-05-01	0.39280	0.39280	0.38024	0.38024	-6.770%	120	-27.372%
2023-04-30	0.40785	0.40785	0.40785	0.40785	+1.455%	586	-32.289%
2023-04-28	0.40200	0.40200	0.40200	0.40200	+4.598%	116	-31.303%
2023-04-26	0.38433	0.38433	0.38433	0.38433	+0.008%	52	-28.145%
2023-04-24	0.38353	0.38430	0.38353	0.38430	-0.057%	801	-28.139%
2023-04-23	0.38192	0.38452	0.38192	0.38452	+0.206%	1,453	-28.181%
2023-04-21	0.40410	0.40410	0.38373	0.38373	-2.681%	1,530	-28.033%
2023-04-20	0.39430	0.39430	0.39430	0.39430	-5.389%	774	-29.962%
2023-04-19	0.42032	0.42032	0.41676	0.41676	-4.747%	1,044	-33.736%
2023-04-18	0.43753	0.43753	0.43753	0.43753	+0.948%	538	-36.882%
2023-04-17	0.44198	0.44198	0.43342	0.43342	-3.203%	712	-36.284%
2023-04-16	0.45392	0.45529	0.44776	0.44776	-1.093%	4,831	-38.324%
2023-04-15	0.45271	0.45271	0.45271	0.45271	+3.990%	12	-38.998%
2023-04-14	0.42410	0.44578	0.42337	0.43534	+3.010%	7,736	-36.565%
2023-04-13	0.42617	0.42617	0.42233	0.42262	+3.879%	5,262	-34.655%
2023-04-12	0.39699	0.40684	0.38832	0.40684	+2.548%	5,439	-32.121%
2023-04-11	0.39438	0.40776	0.39438	0.39673	+0.688%	15,142	-30.391%
2023-04-10	0.38636	0.39725	0.38636	0.39402	+1.298%	3,050	-29.912%
2023-04-09	0.38710	0.39066	0.38710	0.38897	+1.692%	21,546	-29.002%
2023-04-08	0.38337	0.38610	0.38200	0.38250	+0.857%	23,210	-27.801%
2023-04-07	0.38671	0.39795	0.34210	0.37925	-0.769%	2,948	-27.183%
2023-04-06	0.38791	0.38791	0.38014	0.38219	-3.331%	9,400	-27.743%
2023-04-05	0.39219	0.39796	0.38791	0.39536	+0.396%	1,836	-30.150%
2023-04-04	0.38748	0.39384	0.38685	0.39380	+4.548%	6,284	-29.873%
2023-04-03	0.37883	0.40224	0.37667	0.37667	-0.109%	31,097	-26.684%
2023-04-02	0.34341	0.38428	0.34341	0.37708	-4.014%	5,745	-26.764%
2023-04-01	0.34226	0.39747	0.34226	0.39285	+14.825%	11,135	-29.703%
2023-03-31	0.40100	0.40561	0.29645	0.34213	-10.098%	17,486	-19.282%
2023-03-30	0.38056	0.38056	0.38056	0.38056	-0.507%	65	-27.433%
2023-03-29	0.38250	0.38250	0.38250	0.38250	+9.564%	4,630	-27.801%
2023-03-28	0.34719	0.34911	0.34719	0.34911	+2.181%	222	-20.896%
2023-03-27	0.35761	0.35761	0.34148	0.34166	-4.586%	260	-19.171%
2023-03-26	0.35736	0.36141	0.35736	0.35808	+1.296%	251	-22.878%
2023-03-25	0.35350	0.35350	0.35350	0.35350	-2.711%	71	-21.878%
2023-03-24	0.36345	0.36345	0.36335	0.36335	-4.228%	66	-23.996%
2023-03-23	0.36300	0.37939	0.36300	0.37939	+6.454%	7,163	-27.209%
2023-03-22	0.35639	0.35639	0.35639	0.35639	+7.024%	5,004	-22.512%
2023-03-21	0.33300	0.33300	0.33300	0.33300	-1.810%	17	-17.069%
2023-03-20	0.33941	0.34343	0.33300	0.33914	-3.782%	9,801	-18.571%
2023-03-19	0.35247	0.35247	0.35247	0.35247	+2.165%	283	-21.650%
2023-03-18	0.34500	0.34500	0.34500	0.34500	+1.674%	345	-19.954%
2023-03-17	0.33944	0.33944	0.33932	0.33932	+5.222%	60	-18.614%
2023-03-16	0.32370	0.32370	0.32248	0.32248	-4.496%	73	-14.364%
2023-03-15	0.33766	0.33766	0.33766	0.33766	-1.943%	1,331	-18.214%
2023-03-14	0.34435	0.34435	0.34435	0.34435	-1.909%	1,289	-19.803%
2023-03-13	0.34400	0.35105	0.34400	0.35105	+5.866%	1,951	-21.333%
2023-03-12	0.31802	0.33160	0.31802	0.33160	+4.270%	863	-16.719%
2023-03-11	0.35999	0.40560	0.31599	0.31802	+1.471%	891	-13.163%
2023-03-10	0.30360	0.31341	0.30000	0.31341	+3.099%	1,203	-11.885%
2023-03-09	0.31549	0.31564	0.30000	0.30399	-5.455%	25,082	-9.155%
2023-03-08	0.32153	0.32153	0.32153	0.32153	-2.611%	9	-14.111%
2023-03-07	0.33015	0.33015	0.33015	0.33015	-3.045%	14	-16.353%
2023-03-05	0.34052	0.34052	0.34052	0.34052	+2.240%	881	-18.901%
2023-03-04	0.33306	0.33306	0.33306	0.33306	0.000%	4,504	-17.084%
2023-03-03	0.33315	0.33315	0.33306	0.33306	-4.924%	1,901	-17.084%
2023-03-02	0.35144	0.35144	0.34789	0.35031	+5.176%	826	-21.167%
2023-03-01	0.35156	0.36000	0.33307	0.33307	-23.781%	6,136	-17.086%
2023-02-28	0.36388	0.43699	0.36388	0.43699	+20.612%	4,151	-36.804%
2023-02-25	0.36231	0.36231	0.36231	0.36231	-1.418%	332	-23.778%
2023-02-24	0.36876	0.36876	0.36752	0.36752	-4.891%	213	-24.859%
2023-02-23	0.38642	0.38642	0.38642	0.38642	+1.689%	44	-28.534%
2023-02-22	0.38000	0.38000	0.38000	0.38000	-3.256%	71	-27.326%
2023-02-21	0.39575	0.39575	0.39279	0.39279	+10.636%	157	-29.693%
2023-02-20	0.43999	0.43999	0.35503	0.35503	-19.310%	602	-22.215%
2023-02-19	0.40057	0.43999	0.40031	0.43999	+8.489%	1,019	-37.235%
2023-02-18	0.40287	0.40556	0.40287	0.40556	+1.127%	311	-31.906%
2023-02-17	0.40104	0.40104	0.40104	0.40104	-8.852%	435	-31.139%
2023-02-16	0.41354	0.43999	0.41354	0.43999	+19.702%	1,120	-37.235%
2023-02-14	0.36757	0.36757	0.36757	0.36757	+10.342%	7	-24.869%
2023-02-12	0.36843	0.36843	0.33312	0.33312	+0.006%	65	-17.099%
2023-02-11	0.35830	0.36273	0.33307	0.33310	-7.431%	1,667	-17.094%
2023-02-10	0.35736	0.35984	0.35736	0.35984	-1.031%	339	-23.255%
2023-02-09	0.38464	0.39037	0.33881	0.36359	-7.662%	784	-24.046%
2023-02-08	0.40026	0.40142	0.33860	0.39376	+0.102%	41,682	-29.866%
2023-02-07	0.39234	0.39594	0.39234	0.39336	-0.231%	635	-29.795%
2023-02-06	0.43092	0.43184	0.38691	0.39427	-12.720%	1,005	-29.957%
2023-02-05	0.40292	0.45173	0.34282	0.45173	+12.477%	4,160	-38.866%
2023-02-04	0.40162	0.40162	0.40162	0.40162	-2.365%	325	-31.238%
2023-02-02	0.40155	0.41135	0.40155	0.41135	+2.441%	1,237	-32.865%
2023-02-01	0.38085	0.41000	0.38085	0.40155	+4.920%	124,351	-31.226%
2023-01-30	0.37854	0.38272	0.32014	0.38272	+2.628%	3,398	-27.843%
2023-01-27	0.37292	0.37292	0.37292	0.37292	-2.568%	555	-25.947%
2023-01-26	0.38012	0.38275	0.32097	0.38275	+4.380%	2,107	-27.848%
2023-01-25	0.35741	0.36669	0.35741	0.36669	-0.645%	202	-24.688%
2023-01-24	0.38296	0.38296	0.36907	0.36907	+14.989%	3,041	-25.174%
2023-01-23	0.32096	0.32096	0.32096	0.32096	-11.933%	60	-13.958%
2023-01-22	0.38496	0.38496	0.36445	0.36445	-5.328%	132	-24.226%
2023-01-21	0.36798	0.38496	0.36794	0.38496	+6.199%	143	-28.263%
2023-01-20	0.34158	0.36249	0.34158	0.36249	+0.003%	36	-23.816%
2023-01-19	0.32096	0.36248	0.32096	0.36248	+10.983%	161	-23.814%
2023-01-18	0.33096	0.33096	0.32097	0.32661	-6.039%	1,964	-15.447%
2023-01-17	0.34760	0.34760	0.34760	0.34760	+0.029%	3,000	-20.552%
2023-01-16	0.35499	0.35499	0.34750	0.34750	0.000%	91	-20.529%
2023-01-15	0.31000	0.34750	0.24625	0.34750	-3.472%	227	-20.529%
2023-01-14	0.35998	0.36000	0.35998	0.36000	+2.863%	1,019	-23.289%
2023-01-13	0.30500	0.34998	0.30500	0.34998	+10.299%	69	-21.093%
2023-01-12	0.31400	0.32999	0.31400	0.31730	+1.051%	5,768	-12.966%
2023-01-11	0.31400	0.31400	0.31400	0.31400	-3.080%	24	-12.051%
2023-01-10	0.31997	0.32398	0.31800	0.32398	+2.202%	7,141	-14.760%
2023-01-09	0.30999	0.33999	0.15101	0.31700	+21.923%	30,370	-12.883%
2023-01-08	0.28000	0.29794	0.26000	0.26000	-4.098%	167	+6.215%
2023-01-06	0.29100	0.29100	0.27111	0.27111	-35.138%	20	+1.863%
2023-01-05	0.28999	0.41798	0.28999	0.41798	+28.601%	145	-33.930%
2023-01-04	0.29000	0.32503	0.29000	0.32502	+70.946%	78	-15.033%
2022-12-27	0.19013	0.19013	0.19013	0.19013	+0.068%	7	+45.248%
2022-12-17	0.19000	0.19000	0.19000	0.19000	-34.483%	13	+45.347%
2022-12-16	0.29001	0.29001	0.29000	0.29000	-7.466%	2,124	-4.772%
2022-12-13	0.29002	0.31340	0.29002	0.31340	-6.176%	14,237	-11.883%
2022-12-12	0.33403	0.33403	0.33403	0.33403	+15.179%	150	-17.325%
2022-12-09	0.29001	0.29001	0.29001	0.29001	-3.010%	400	-4.776%
2022-12-08	0.29901	0.29901	0.29901	0.29901	+3.103%	11,001	-7.642%
2022-12-06	0.29001	0.29001	0.29001	0.29001	+0.003%	67,990	-4.776%
2022-11-23	0.32046	0.32046	0.29000	0.29000	-6.785%	29	-4.772%
2022-11-21	0.31211	0.31211	0.31111	0.31111	-2.538%	165	-11.234%
2022-11-20	0.31921	0.32099	0.31921	0.31921	+0.258%	7,410	-13.486%
2022-11-19	0.31839	0.31839	0.31839	0.31839	0.000%	815	-13.264%
2022-11-17	0.31839	0.31839	0.31839	0.31839	+9.786%	7	-13.264%
2022-11-16	0.29001	0.29001	0.29001	0.29001	0.000%	996	-4.776%
2022-11-14	0.32100	0.44999	0.29001	0.29001	-19.442%	2,005	-4.776%
2022-11-10	0.34727	0.36000	0.33943	0.36000	-0.949%	1,470	-23.289%
2022-11-09	0.36345	0.36345	0.36345	0.36345	-10.024%	68	-24.017%
2022-11-08	0.40394	0.40394	0.40394	0.40394	0.000%	7	-31.633%

.dark-mode .ZhXxrr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZhXxrr{ color: #333333; background-color: white; border: 2px solid #333333; }ADAUSDCCardano / USD Coincrypto

ADAUSDC
Cardano / USD Coin
crypto