Identifier on HitBTC: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.6384 USDC |
0.1000 ADA |
0.6384 USDC |
0.6384 USDC |
0.6384 USDC |
0.6384 USDC |
| 2025-04-09 |
0.6365 USDC |
95.2000 ADA |
0.6276 USDC |
0.6276 USDC |
0.6383 USDC |
0.6383 USDC |
| 2025-04-08 |
0.6141 USDC |
101.5000 ADA |
0.6005 USDC |
0.6005 USDC |
0.6168 USDC |
0.6168 USDC |
| 2025-04-07 |
0.5644 USDC |
204.2000 ADA |
0.5733 USDC |
0.5206 USDC |
0.5896 USDC |
0.5896 USDC |
| 2025-04-06 |
0.5923 USDC |
163.6000 ADA |
0.6020 USDC |
0.5833 USDC |
0.6020 USDC |
0.5833 USDC |
| 2025-04-04 |
0.6287 USDC |
558.1000 ADA |
0.6286 USDC |
0.6286 USDC |
0.6358 USDC |
0.6358 USDC |
| 2025-04-03 |
0.6201 USDC |
108.5000 ADA |
0.6483 USDC |
0.6149 USDC |
0.6483 USDC |
0.6390 USDC |
| 2025-04-02 |
0.6425 USDC |
74.5000 ADA |
0.6425 USDC |
0.6425 USDC |
0.6425 USDC |
0.6425 USDC |
| 2025-04-01 |
0.6718 USDC |
83.7000 ADA |
0.6641 USDC |
0.6641 USDC |
0.6834 USDC |
0.6834 USDC |
| 2025-03-31 |
0.6468 USDC |
0.3000 ADA |
0.6534 USDC |
0.6403 USDC |
0.6534 USDC |
0.6403 USDC |
| 2025-03-30 |
0.6530 USDC |
78.0000 ADA |
0.6694 USDC |
0.6523 USDC |
0.6694 USDC |
0.6523 USDC |
| 2025-03-29 |
0.6683 USDC |
0.4000 ADA |
0.6623 USDC |
0.6623 USDC |
0.6742 USDC |
0.6742 USDC |
| 2025-03-28 |
0.7038 USDC |
67.5000 ADA |
0.7038 USDC |
0.7038 USDC |
0.7038 USDC |
0.7038 USDC |
| 2025-03-25 |
0.7614 USDC |
96.0000 ADA |
0.7614 USDC |
0.7614 USDC |
0.7614 USDC |
0.7614 USDC |
| 2025-03-24 |
0.7299 USDC |
85.1000 ADA |
0.7279 USDC |
0.7279 USDC |
0.7391 USDC |
0.7391 USDC |
| 2025-03-23 |
0.7004 USDC |
51.0000 ADA |
0.7004 USDC |
0.7004 USDC |
0.7004 USDC |
0.7004 USDC |
| 2025-03-22 |
0.7121 USDC |
70.3000 ADA |
0.7121 USDC |
0.7121 USDC |
0.7121 USDC |
0.7121 USDC |
| 2025-03-19 |
0.7217 USDC |
3.0000 ADA |
0.7069 USDC |
0.7069 USDC |
0.7222 USDC |
0.7222 USDC |
| 2025-03-18 |
0.6876 USDC |
3.5000 ADA |
0.6872 USDC |
0.6859 USDC |
0.6878 USDC |
0.6878 USDC |
| 2025-03-17 |
0.7219 USDC |
257.4000 ADA |
0.7249 USDC |
0.7189 USDC |
0.7249 USDC |
0.7189 USDC |
| 2025-03-16 |
0.7448 USDC |
45.6000 ADA |
0.7460 USDC |
0.7361 USDC |
0.7460 USDC |
0.7442 USDC |
| 2025-03-15 |
0.7455 USDC |
378.9000 ADA |
0.7368 USDC |
0.7320 USDC |
0.7552 USDC |
0.7541 USDC |
| 2025-03-14 |
0.7303 USDC |
438.7000 ADA |
0.7006 USDC |
0.6986 USDC |
0.7486 USDC |
0.7423 USDC |
| 2025-03-13 |
0.7246 USDC |
43.1000 ADA |
0.7322 USDC |
0.7162 USDC |
0.7373 USDC |
0.7184 USDC |
| 2025-03-12 |
0.7504 USDC |
7,061.8000 ADA |
0.7224 USDC |
0.7134 USDC |
0.7642 USDC |
0.7237 USDC |
| 2025-03-11 |
0.7015 USDC |
851.8000 ADA |
0.6739 USDC |
0.6507 USDC |
0.7406 USDC |
0.7273 USDC |
| 2025-03-10 |
0.7389 USDC |
861.6000 ADA |
0.7214 USDC |
0.6914 USDC |
0.7740 USDC |
0.6959 USDC |
| 2025-03-09 |
0.7548 USDC |
660.0000 ADA |
0.8052 USDC |
0.7133 USDC |
0.8156 USDC |
0.7157 USDC |
| 2025-03-08 |
0.8196 USDC |
11,573.3000 ADA |
0.8190 USDC |
0.7950 USDC |
0.8362 USDC |
0.8159 USDC |
| 2025-03-07 |
0.8675 USDC |
5,020.8000 ADA |
0.9114 USDC |
0.8097 USDC |
0.9168 USDC |
0.8182 USDC |
| 2025-03-06 |
0.9150 USDC |
1,214.9000 ADA |
0.9781 USDC |
0.8870 USDC |
0.9856 USDC |
0.9140 USDC |
| 2025-03-05 |
0.9662 USDC |
862.1000 ADA |
0.9352 USDC |
0.9172 USDC |
1.0254 USDC |
0.9645 USDC |
| 2025-03-04 |
0.8333 USDC |
2,760.2000 ADA |
0.8507 USDC |
0.7587 USDC |
0.9496 USDC |
0.9187 USDC |
| 2025-03-03 |
0.9691 USDC |
3,255.8000 ADA |
1.1356 USDC |
0.8280 USDC |
1.1649 USDC |
0.8638 USDC |
| 2025-03-02 |
0.8633 USDC |
5,747.7000 ADA |
0.6576 USDC |
0.6463 USDC |
1.1238 USDC |
1.0310 USDC |
| 2025-03-01 |
0.6381 USDC |
469.8000 ADA |
0.6323 USDC |
0.6263 USDC |
0.6530 USDC |
0.6484 USDC |
| 2025-02-28 |
0.6067 USDC |
918.4000 ADA |
0.6440 USDC |
0.5813 USDC |
0.6440 USDC |
0.6290 USDC |
| 2025-02-27 |
0.6538 USDC |
89.9000 ADA |
0.6464 USDC |
0.6413 USDC |
0.6699 USDC |
0.6686 USDC |
| 2025-02-26 |
0.6645 USDC |
482.0000 ADA |
0.6837 USDC |
0.6380 USDC |
0.6923 USDC |
0.6380 USDC |
| 2025-02-25 |
0.6627 USDC |
1,452.8000 ADA |
0.6835 USDC |
0.6306 USDC |
0.6931 USDC |
0.6833 USDC |
| 2025-02-24 |
0.7194 USDC |
616.3000 ADA |
0.7761 USDC |
0.6792 USDC |
0.7763 USDC |
0.6846 USDC |
| 2025-02-23 |
0.7680 USDC |
227.8000 ADA |
0.7743 USDC |
0.7612 USDC |
0.7871 USDC |
0.7667 USDC |
| 2025-02-22 |
0.7685 USDC |
134.9000 ADA |
0.7599 USDC |
0.7593 USDC |
0.7754 USDC |
0.7738 USDC |
| 2025-02-21 |
0.7875 USDC |
425.8000 ADA |
0.8006 USDC |
0.7522 USDC |
0.8164 USDC |
0.7621 USDC |
| 2025-02-20 |
0.7956 USDC |
237.8000 ADA |
0.7761 USDC |
0.7736 USDC |
0.8103 USDC |
0.8001 USDC |
| 2025-02-19 |
0.7593 USDC |
323.9000 ADA |
0.7515 USDC |
0.7369 USDC |
0.7741 USDC |
0.7598 USDC |
| 2025-02-18 |
0.7665 USDC |
379.1000 ADA |
0.8101 USDC |
0.7383 USDC |
0.8113 USDC |
0.7458 USDC |
| 2025-02-17 |
0.8056 USDC |
410.0000 ADA |
0.7722 USDC |
0.7722 USDC |
0.8269 USDC |
0.7957 USDC |
| 2025-02-16 |
0.7718 USDC |
30.6000 ADA |
0.7840 USDC |
0.7646 USDC |
0.7859 USDC |
0.7736 USDC |
| 2025-02-15 |
0.7978 USDC |
42.8000 ADA |
0.7994 USDC |
0.7819 USDC |
0.8125 USDC |
0.7866 USDC |