Identifier on HitBTC: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.4609 USDC |
204.1000 ADA |
0.4595 USDC |
0.4524 USDC |
0.4746 USDC |
0.4592 USDC |
| 2024-05-05 |
0.4580 USDC |
101.3000 ADA |
0.4583 USDC |
0.4528 USDC |
0.4633 USDC |
0.4571 USDC |
| 2024-05-04 |
0.4665 USDC |
437.6000 ADA |
0.4707 USDC |
0.4660 USDC |
0.4724 USDC |
0.4670 USDC |
| 2024-05-03 |
0.4573 USDC |
100.6000 ADA |
0.4599 USDC |
0.4502 USDC |
0.4681 USDC |
0.4681 USDC |
| 2024-05-02 |
0.4566 USDC |
390.5000 ADA |
0.4482 USDC |
0.4387 USDC |
0.4611 USDC |
0.4528 USDC |
| 2024-05-01 |
0.4370 USDC |
338.4000 ADA |
0.4407 USDC |
0.4187 USDC |
0.4562 USDC |
0.4454 USDC |
| 2024-04-30 |
0.4423 USDC |
230.5000 ADA |
0.4614 USDC |
0.4267 USDC |
0.4614 USDC |
0.4346 USDC |
| 2024-04-29 |
0.4516 USDC |
456.3000 ADA |
0.4620 USDC |
0.4508 USDC |
0.4633 USDC |
0.4575 USDC |
| 2024-04-28 |
0.4725 USDC |
42.6000 ADA |
0.4703 USDC |
0.4680 USDC |
0.4760 USDC |
0.4687 USDC |
| 2024-04-27 |
0.4544 USDC |
165.4000 ADA |
0.4639 USDC |
0.4476 USDC |
0.4673 USDC |
0.4610 USDC |
| 2024-04-26 |
0.4693 USDC |
88.3000 ADA |
0.4691 USDC |
0.4620 USDC |
0.4765 USDC |
0.4672 USDC |
| 2024-04-25 |
0.4681 USDC |
34.6000 ADA |
0.4789 USDC |
0.4638 USDC |
0.4789 USDC |
0.4662 USDC |
| 2024-04-24 |
0.4858 USDC |
101.9000 ADA |
0.5081 USDC |
0.4720 USDC |
0.5089 USDC |
0.4812 USDC |
| 2024-04-23 |
0.5143 USDC |
49.3000 ADA |
0.5106 USDC |
0.5104 USDC |
0.5213 USDC |
0.5177 USDC |
| 2024-04-22 |
0.5077 USDC |
159.7000 ADA |
0.5030 USDC |
0.4964 USDC |
0.5182 USDC |
0.5182 USDC |
| 2024-04-21 |
0.5024 USDC |
135.5000 ADA |
0.5026 USDC |
0.4884 USDC |
0.5116 USDC |
0.5009 USDC |
| 2024-04-20 |
0.4860 USDC |
281.2000 ADA |
0.4670 USDC |
0.4651 USDC |
0.5078 USDC |
0.5042 USDC |
| 2024-04-19 |
0.4487 USDC |
477.5000 ADA |
0.4568 USDC |
0.4278 USDC |
0.4751 USDC |
0.4714 USDC |
| 2024-04-18 |
0.4483 USDC |
39.8000 ADA |
0.4478 USDC |
0.4389 USDC |
0.4561 USDC |
0.4561 USDC |
| 2024-04-17 |
0.4453 USDC |
340.7000 ADA |
0.4561 USDC |
0.4280 USDC |
0.4641 USDC |
0.4445 USDC |
| 2024-04-16 |
0.4558 USDC |
615.7000 ADA |
0.4601 USDC |
0.4408 USDC |
0.4744 USDC |
0.4495 USDC |
| 2024-04-15 |
0.4784 USDC |
611.0000 ADA |
0.4676 USDC |
0.4591 USDC |
0.4950 USDC |
0.4668 USDC |
| 2024-04-14 |
0.4515 USDC |
1,378.7000 ADA |
0.4452 USDC |
0.4333 USDC |
0.4771 USDC |
0.4561 USDC |
| 2024-04-13 |
0.4850 USDC |
1,016.5000 ADA |
0.5018 USDC |
0.4084 USDC |
0.5140 USDC |
0.4288 USDC |
| 2024-04-12 |
0.5308 USDC |
6,368.4000 ADA |
0.5883 USDC |
0.4569 USDC |
0.5896 USDC |
0.4988 USDC |
| 2024-04-11 |
0.5859 USDC |
256.1000 ADA |
0.5853 USDC |
0.5758 USDC |
0.5951 USDC |
0.5829 USDC |
| 2024-04-10 |
0.5772 USDC |
168.8000 ADA |
0.5906 USDC |
0.5637 USDC |
0.5912 USDC |
0.5822 USDC |
| 2024-04-09 |
0.6090 USDC |
336.4000 ADA |
0.6125 USDC |
0.5948 USDC |
0.6196 USDC |
0.5948 USDC |
| 2024-04-08 |
0.5983 USDC |
171.5000 ADA |
0.5880 USDC |
0.5794 USDC |
0.6090 USDC |
0.6072 USDC |
| 2024-04-07 |
0.5900 USDC |
42.5000 ADA |
0.5836 USDC |
0.5836 USDC |
0.5946 USDC |
0.5898 USDC |
| 2024-04-06 |
0.5815 USDC |
193.1000 ADA |
0.5771 USDC |
0.5763 USDC |
0.5844 USDC |
0.5844 USDC |
| 2024-04-05 |
0.5709 USDC |
144.9000 ADA |
0.5819 USDC |
0.5614 USDC |
0.5825 USDC |
0.5733 USDC |
| 2024-04-04 |
0.5814 USDC |
137.9000 ADA |
0.5683 USDC |
0.5666 USDC |
0.5962 USDC |
0.5899 USDC |
| 2024-04-03 |
0.5812 USDC |
175.1000 ADA |
0.5804 USDC |
0.5638 USDC |
0.5923 USDC |
0.5758 USDC |
| 2024-04-02 |
0.5856 USDC |
388.7000 ADA |
0.6108 USDC |
0.5754 USDC |
0.6108 USDC |
0.5856 USDC |
| 2024-04-01 |
0.6229 USDC |
374.5000 ADA |
0.6490 USDC |
0.6065 USDC |
0.6512 USDC |
0.6190 USDC |
| 2024-03-31 |
0.6486 USDC |
199.8000 ADA |
0.6433 USDC |
0.6430 USDC |
0.6519 USDC |
0.6486 USDC |
| 2024-03-30 |
0.6589 USDC |
231.9000 ADA |
0.6639 USDC |
0.6472 USDC |
0.6693 USDC |
0.6497 USDC |
| 2024-03-29 |
0.6509 USDC |
376.4000 ADA |
0.6476 USDC |
0.6362 USDC |
0.6660 USDC |
0.6554 USDC |
| 2024-03-28 |
0.6498 USDC |
265.6000 ADA |
0.6490 USDC |
0.6350 USDC |
0.6581 USDC |
0.6513 USDC |
| 2024-03-27 |
0.6502 USDC |
249.7000 ADA |
0.6643 USDC |
0.6339 USDC |
0.6649 USDC |
0.6349 USDC |
| 2024-03-26 |
0.6666 USDC |
326.3000 ADA |
0.6559 USDC |
0.6529 USDC |
0.6833 USDC |
0.6607 USDC |
| 2024-03-25 |
0.6438 USDC |
1,531.5000 ADA |
0.6473 USDC |
0.6390 USDC |
0.6665 USDC |
0.6562 USDC |
| 2024-03-24 |
0.6356 USDC |
369.0000 ADA |
0.6234 USDC |
0.6234 USDC |
0.6434 USDC |
0.6392 USDC |
| 2024-03-23 |
0.6271 USDC |
185.2000 ADA |
0.6144 USDC |
0.6120 USDC |
0.6375 USDC |
0.6327 USDC |
| 2024-03-22 |
0.6169 USDC |
412.6000 ADA |
0.6297 USDC |
0.5995 USDC |
0.6417 USDC |
0.6065 USDC |
| 2024-03-21 |
0.6328 USDC |
368.0000 ADA |
0.6386 USDC |
0.6184 USDC |
0.6457 USDC |
0.6322 USDC |
| 2024-03-20 |
0.5908 USDC |
422.9000 ADA |
0.5875 USDC |
0.5712 USDC |
0.6142 USDC |
0.6126 USDC |
| 2024-03-19 |
0.6324 USDC |
1,087.1000 ADA |
0.6611 USDC |
0.5922 USDC |
0.6638 USDC |
0.6029 USDC |
| 2024-03-18 |
0.6703 USDC |
331.9000 ADA |
0.6795 USDC |
0.6506 USDC |
0.6968 USDC |
0.6643 USDC |