Identifier on HitBTC: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.8859 USDC |
754.5000 ADA |
0.9000 USDC |
0.8764 USDC |
0.9197 USDC |
0.8954 USDC |
| 2024-12-21 |
0.9421 USDC |
600.4000 ADA |
0.9501 USDC |
0.8939 USDC |
0.9940 USDC |
0.9200 USDC |
| 2024-12-20 |
0.8795 USDC |
5,707.6000 ADA |
0.8827 USDC |
0.7630 USDC |
0.9227 USDC |
0.9091 USDC |
| 2024-12-19 |
0.9304 USDC |
2,816.5000 ADA |
0.9696 USDC |
0.9174 USDC |
0.9853 USDC |
0.9313 USDC |
| 2024-12-18 |
1.0123 USDC |
296.9000 ADA |
1.0543 USDC |
0.9729 USDC |
1.0582 USDC |
0.9863 USDC |
| 2024-12-17 |
1.0848 USDC |
349.5000 ADA |
1.0742 USDC |
1.0618 USDC |
1.1100 USDC |
1.0770 USDC |
| 2024-12-16 |
1.0920 USDC |
443.8000 ADA |
1.1003 USDC |
1.0515 USDC |
1.1187 USDC |
1.0896 USDC |
| 2024-12-15 |
1.0644 USDC |
342.4000 ADA |
1.0554 USDC |
1.0434 USDC |
1.0943 USDC |
1.0850 USDC |
| 2024-12-14 |
1.1021 USDC |
139.8000 ADA |
1.1209 USDC |
1.0523 USDC |
1.1309 USDC |
1.0523 USDC |
| 2024-12-13 |
1.1066 USDC |
297.7000 ADA |
1.1223 USDC |
1.0808 USDC |
1.1280 USDC |
1.1084 USDC |
| 2024-12-12 |
1.1335 USDC |
963.5000 ADA |
1.0877 USDC |
1.0755 USDC |
1.1782 USDC |
1.1183 USDC |
| 2024-12-11 |
1.0641 USDC |
1,523.9000 ADA |
1.0183 USDC |
0.9747 USDC |
1.1010 USDC |
1.0882 USDC |
| 2024-12-10 |
0.9735 USDC |
1,708.6000 ADA |
1.0017 USDC |
0.9137 USDC |
1.0371 USDC |
1.0046 USDC |
| 2024-12-09 |
1.1497 USDC |
545.9000 ADA |
1.1856 USDC |
1.1026 USDC |
1.1856 USDC |
1.1252 USDC |
| 2024-12-08 |
1.1852 USDC |
607.9000 ADA |
1.2106 USDC |
1.1751 USDC |
1.2203 USDC |
1.1751 USDC |
| 2024-12-07 |
1.2153 USDC |
626.8000 ADA |
1.2247 USDC |
1.1966 USDC |
1.2340 USDC |
1.2041 USDC |
| 2024-12-06 |
1.1884 USDC |
1,517.4000 ADA |
1.1583 USDC |
1.1434 USDC |
1.2310 USDC |
1.2309 USDC |
| 2024-12-05 |
1.1887 USDC |
2,107.2000 ADA |
1.1847 USDC |
1.1237 USDC |
1.2404 USDC |
1.2083 USDC |
| 2024-12-04 |
1.2102 USDC |
1,128.0000 ADA |
1.2043 USDC |
1.1484 USDC |
1.2393 USDC |
1.1937 USDC |
| 2024-12-03 |
1.2433 USDC |
4,409.7000 ADA |
1.2018 USDC |
1.1653 USDC |
1.3203 USDC |
1.2115 USDC |
| 2024-12-02 |
1.1520 USDC |
2,333.4000 ADA |
1.1469 USDC |
1.0587 USDC |
1.2320 USDC |
1.1836 USDC |
| 2024-12-01 |
1.0578 USDC |
2,457.0000 ADA |
1.0790 USDC |
1.0398 USDC |
1.0838 USDC |
1.0683 USDC |
| 2024-11-30 |
1.0987 USDC |
903.6000 ADA |
1.0745 USDC |
1.0521 USDC |
1.1479 USDC |
1.0861 USDC |
| 2024-11-29 |
1.0644 USDC |
1,258.0000 ADA |
1.0312 USDC |
1.0300 USDC |
1.0985 USDC |
1.0469 USDC |
| 2024-11-28 |
0.9893 USDC |
662.8000 ADA |
1.0093 USDC |
0.9716 USDC |
1.0282 USDC |
0.9783 USDC |
| 2024-11-27 |
0.9779 USDC |
15,234.8000 ADA |
0.9547 USDC |
0.9327 USDC |
1.0377 USDC |
1.0200 USDC |
| 2024-11-26 |
0.9266 USDC |
820.9000 ADA |
0.9441 USDC |
0.8801 USDC |
0.9827 USDC |
0.9055 USDC |
| 2024-11-25 |
1.0260 USDC |
719.2000 ADA |
1.0239 USDC |
0.9804 USDC |
1.0745 USDC |
0.9838 USDC |
| 2024-11-24 |
1.0285 USDC |
1,039.3000 ADA |
1.0677 USDC |
0.9489 USDC |
1.0980 USDC |
1.0228 USDC |
| 2024-11-23 |
1.0919 USDC |
1,309.6000 ADA |
1.0186 USDC |
1.0186 USDC |
1.1480 USDC |
1.0570 USDC |
| 2024-11-22 |
0.9018 USDC |
1,535.5000 ADA |
0.8242 USDC |
0.8150 USDC |
0.9895 USDC |
0.9887 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 |