Identifier on HitBTC: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.8790 USDC |
997.5000 ADA |
0.8242 USDC |
0.8150 USDC |
0.9302 USDC |
0.8962 USDC |
| 2024-11-21 |
0.7826 USDC |
1,300.7000 ADA |
0.8033 USDC |
0.7704 USDC |
0.8153 USDC |
0.8007 USDC |
| 2024-11-20 |
0.8043 USDC |
1,131.8000 ADA |
0.7403 USDC |
0.7403 USDC |
0.8463 USDC |
0.8058 USDC |
| 2024-11-19 |
0.7417 USDC |
480.2000 ADA |
0.7313 USDC |
0.7249 USDC |
0.7646 USDC |
0.7510 USDC |
| 2024-11-18 |
0.7433 USDC |
3,003.8000 ADA |
0.7018 USDC |
0.7018 USDC |
0.7804 USDC |
0.7376 USDC |
| 2024-11-17 |
0.7285 USDC |
834.6000 ADA |
0.7520 USDC |
0.6949 USDC |
0.7711 USDC |
0.7311 USDC |
| 2024-11-16 |
0.7470 USDC |
1,808.1000 ADA |
0.7060 USDC |
0.7060 USDC |
0.8130 USDC |
0.7438 USDC |
| 2024-11-15 |
0.6267 USDC |
1,927.9000 ADA |
0.5808 USDC |
0.5775 USDC |
0.6937 USDC |
0.6707 USDC |
| 2024-11-14 |
0.5711 USDC |
956.7000 ADA |
0.5774 USDC |
0.5434 USDC |
0.5944 USDC |
0.5891 USDC |
| 2024-11-13 |
0.5442 USDC |
751.4000 ADA |
0.5718 USDC |
0.5258 USDC |
0.5740 USDC |
0.5721 USDC |
| 2024-11-12 |
0.5955 USDC |
1,681.6000 ADA |
0.6083 USDC |
0.5584 USDC |
0.6534 USDC |
0.5759 USDC |
| 2024-11-11 |
0.5968 USDC |
2,197.8000 ADA |
0.5896 USDC |
0.5672 USDC |
0.6232 USDC |
0.5974 USDC |
| 2024-11-10 |
0.5730 USDC |
3,260.7000 ADA |
0.4961 USDC |
0.4903 USDC |
0.6570 USDC |
0.5969 USDC |
| 2024-11-09 |
0.4370 USDC |
216.2000 ADA |
0.4418 USDC |
0.4301 USDC |
0.4442 USDC |
0.4405 USDC |
| 2024-11-08 |
0.4349 USDC |
1,441.9000 ADA |
0.4073 USDC |
0.4053 USDC |
0.4579 USDC |
0.4397 USDC |
| 2024-11-07 |
0.3708 USDC |
219.4000 ADA |
0.3634 USDC |
0.3634 USDC |
0.3774 USDC |
0.3723 USDC |
| 2024-11-06 |
0.3547 USDC |
467.7000 ADA |
0.3373 USDC |
0.3373 USDC |
0.3652 USDC |
0.3590 USDC |
| 2024-11-05 |
0.3342 USDC |
83.2000 ADA |
0.3282 USDC |
0.3282 USDC |
0.3372 USDC |
0.3372 USDC |
| 2024-11-04 |
0.3291 USDC |
106.5000 ADA |
0.3328 USDC |
0.3221 USDC |
0.3356 USDC |
0.3221 USDC |
| 2024-11-03 |
0.3366 USDC |
240.9000 ADA |
0.3475 USDC |
0.3296 USDC |
0.3475 USDC |
0.3334 USDC |
| 2024-11-02 |
0.3546 USDC |
154.9000 ADA |
0.3575 USDC |
0.3497 USDC |
0.3628 USDC |
0.3518 USDC |
| 2024-11-01 |
0.3515 USDC |
418.3000 ADA |
0.3386 USDC |
0.3348 USDC |
0.3609 USDC |
0.3532 USDC |
| 2024-10-31 |
0.3521 USDC |
149.9000 ADA |
0.3558 USDC |
0.3444 USDC |
0.3590 USDC |
0.3445 USDC |
| 2024-10-30 |
0.3567 USDC |
142.3000 ADA |
0.3567 USDC |
0.3532 USDC |
0.3615 USDC |
0.3567 USDC |
| 2024-10-29 |
0.3508 USDC |
203.4000 ADA |
0.3455 USDC |
0.3451 USDC |
0.3554 USDC |
0.3499 USDC |
| 2024-10-28 |
0.3366 USDC |
410.4000 ADA |
0.3398 USDC |
0.3304 USDC |
0.3434 USDC |
0.3432 USDC |
| 2024-10-27 |
0.3325 USDC |
7.4000 ADA |
0.3309 USDC |
0.3309 USDC |
0.3335 USDC |
0.3335 USDC |
| 2024-10-26 |
0.3263 USDC |
332.0000 ADA |
0.3236 USDC |
0.3206 USDC |
0.3336 USDC |
0.3334 USDC |
| 2024-10-25 |
0.3376 USDC |
555.9000 ADA |
0.3466 USDC |
0.3170 USDC |
0.3466 USDC |
0.3170 USDC |
| 2024-10-24 |
0.3465 USDC |
297.1000 ADA |
0.3484 USDC |
0.3403 USDC |
0.3541 USDC |
0.3493 USDC |
| 2024-10-23 |
0.3594 USDC |
481.6000 ADA |
0.3648 USDC |
0.3476 USDC |
0.3685 USDC |
0.3481 USDC |
| 2024-10-22 |
0.3629 USDC |
480.0000 ADA |
0.3621 USDC |
0.3563 USDC |
0.3676 USDC |
0.3654 USDC |
| 2024-10-21 |
0.3626 USDC |
5,736.2000 ADA |
0.3652 USDC |
0.3539 USDC |
0.3718 USDC |
0.3647 USDC |
| 2024-10-20 |
0.3579 USDC |
133.5000 ADA |
0.3503 USDC |
0.3503 USDC |
0.3617 USDC |
0.3598 USDC |
| 2024-10-19 |
0.3519 USDC |
100.3000 ADA |
0.3506 USDC |
0.3496 USDC |
0.3552 USDC |
0.3524 USDC |
| 2024-10-18 |
0.3471 USDC |
150.7000 ADA |
0.3431 USDC |
0.3429 USDC |
0.3499 USDC |
0.3486 USDC |
| 2024-10-17 |
0.3459 USDC |
166.7000 ADA |
0.3525 USDC |
0.3402 USDC |
0.3540 USDC |
0.3432 USDC |
| 2024-10-16 |
0.3548 USDC |
5,711.0000 ADA |
0.3595 USDC |
0.3512 USDC |
0.3606 USDC |
0.3549 USDC |
| 2024-10-15 |
0.3617 USDC |
732.4000 ADA |
0.3646 USDC |
0.3484 USDC |
0.3707 USDC |
0.3512 USDC |
| 2024-10-14 |
0.3553 USDC |
306.5000 ADA |
0.3452 USDC |
0.3426 USDC |
0.3649 USDC |
0.3644 USDC |
| 2024-10-13 |
0.3553 USDC |
387.6000 ADA |
0.3542 USDC |
0.3446 USDC |
0.3585 USDC |
0.3460 USDC |
| 2024-10-12 |
0.3550 USDC |
47.0000 ADA |
0.3520 USDC |
0.3520 USDC |
0.3557 USDC |
0.3557 USDC |
| 2024-10-11 |
0.3467 USDC |
51.5000 ADA |
0.3406 USDC |
0.3392 USDC |
0.3542 USDC |
0.3536 USDC |
| 2024-10-10 |
0.3350 USDC |
3,280.4000 ADA |
0.3375 USDC |
0.3321 USDC |
0.3388 USDC |
0.3350 USDC |
| 2024-10-09 |
0.3402 USDC |
157.1000 ADA |
0.3436 USDC |
0.3344 USDC |
0.3472 USDC |
0.3393 USDC |
| 2024-10-08 |
0.3487 USDC |
151.0000 ADA |
0.3532 USDC |
0.3431 USDC |
0.3561 USDC |
0.3453 USDC |
| 2024-10-07 |
0.3560 USDC |
2,011.8000 ADA |
0.3583 USDC |
0.3509 USDC |
0.3675 USDC |
0.3540 USDC |
| 2024-10-06 |
0.3528 USDC |
22.6000 ADA |
0.3522 USDC |
0.3489 USDC |
0.3561 USDC |
0.3561 USDC |
| 2024-10-05 |
0.3519 USDC |
30.4000 ADA |
0.3517 USDC |
0.3499 USDC |
0.3534 USDC |
0.3526 USDC |
| 2024-10-04 |
0.3511 USDC |
216.9000 ADA |
0.3462 USDC |
0.3451 USDC |
0.3555 USDC |
0.3520 USDC |