Identifier on HitBTC: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.6646 USDC |
413.5000 ADA |
0.6600 USDC |
0.6313 USDC |
0.6853 USDC |
0.6853 USDC |
| 2024-03-16 |
0.6887 USDC |
472.0000 ADA |
0.7273 USDC |
0.6600 USDC |
0.7326 USDC |
0.6695 USDC |
| 2024-03-15 |
0.7119 USDC |
1,520.0000 ADA |
0.7527 USDC |
0.6699 USDC |
0.7635 USDC |
0.7070 USDC |
| 2024-03-14 |
0.7802 USDC |
409.9000 ADA |
0.7658 USDC |
0.7492 USDC |
0.8090 USDC |
0.7708 USDC |
| 2024-03-13 |
0.7552 USDC |
146.4000 ADA |
0.7482 USDC |
0.7408 USDC |
0.7705 USDC |
0.7480 USDC |
| 2024-03-12 |
0.7474 USDC |
702.4000 ADA |
0.7736 USDC |
0.7071 USDC |
0.7736 USDC |
0.7423 USDC |
| 2024-03-11 |
0.7180 USDC |
1,127.8000 ADA |
0.7183 USDC |
0.6914 USDC |
0.7775 USDC |
0.7762 USDC |
| 2024-03-10 |
0.7301 USDC |
109.7000 ADA |
0.7413 USDC |
0.7161 USDC |
0.7418 USDC |
0.7215 USDC |
| 2024-03-09 |
0.7320 USDC |
59.9000 ADA |
0.7235 USDC |
0.7232 USDC |
0.7448 USDC |
0.7448 USDC |
| 2024-03-08 |
0.7269 USDC |
374.8000 ADA |
0.7458 USDC |
0.7024 USDC |
0.7461 USDC |
0.7260 USDC |
| 2024-03-07 |
0.7372 USDC |
416.0000 ADA |
0.7391 USDC |
0.7200 USDC |
0.7495 USDC |
0.7347 USDC |
| 2024-03-06 |
0.7168 USDC |
633.1000 ADA |
0.6894 USDC |
0.6701 USDC |
0.7552 USDC |
0.7259 USDC |
| 2024-03-05 |
0.6616 USDC |
3,934.3000 ADA |
0.7712 USDC |
0.5659 USDC |
0.7826 USDC |
0.6567 USDC |
| 2024-03-04 |
0.7689 USDC |
965.4000 ADA |
0.7259 USDC |
0.7259 USDC |
0.7952 USDC |
0.7683 USDC |
| 2024-03-03 |
0.7261 USDC |
328.8000 ADA |
0.7407 USDC |
0.7018 USDC |
0.7424 USDC |
0.7330 USDC |
| 2024-03-02 |
0.7372 USDC |
1,407.7000 ADA |
0.7202 USDC |
0.7182 USDC |
0.7629 USDC |
0.7399 USDC |
| 2024-03-01 |
0.6792 USDC |
408.1000 ADA |
0.6553 USDC |
0.6538 USDC |
0.6919 USDC |
0.6913 USDC |
| 2024-02-29 |
0.6801 USDC |
3,477.5000 ADA |
0.6286 USDC |
0.6244 USDC |
0.7041 USDC |
0.6772 USDC |
| 2024-02-28 |
0.6195 USDC |
1,575.8000 ADA |
0.6251 USDC |
0.6007 USDC |
0.6607 USDC |
0.6308 USDC |
| 2024-02-27 |
0.6224 USDC |
445.8000 ADA |
0.6215 USDC |
0.6108 USDC |
0.6296 USDC |
0.6243 USDC |