Identifier on OKEx: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-19 |
0.9258 USDC |
2,924,146.1332 ADA |
0.9678 USDC |
0.8468 USDC |
0.9884 USDC |
0.8798 USDC |
| 2024-12-18 |
1.0185 USDC |
2,002,966.8424 ADA |
1.0535 USDC |
0.9549 USDC |
1.0596 USDC |
0.9683 USDC |
| 2024-12-17 |
1.0777 USDC |
1,459,493.1799 ADA |
1.0781 USDC |
1.0421 USDC |
1.1113 USDC |
1.0510 USDC |
| 2024-12-16 |
1.0878 USDC |
1,094,562.7055 ADA |
1.1013 USDC |
1.0473 USDC |
1.1210 USDC |
1.0781 USDC |
| 2024-12-15 |
1.0738 USDC |
1,065,729.6676 ADA |
1.0583 USDC |
1.0396 USDC |
1.1108 USDC |
1.0988 USDC |
| 2024-12-14 |
1.0866 USDC |
1,013,402.9417 ADA |
1.1217 USDC |
1.0431 USDC |
1.1326 USDC |
1.0610 USDC |
| 2024-12-13 |
1.1035 USDC |
1,075,466.2263 ADA |
1.1242 USDC |
1.0777 USDC |
1.1307 USDC |
1.1214 USDC |
| 2024-12-12 |
1.1405 USDC |
1,649,492.2854 ADA |
1.0870 USDC |
1.0741 USDC |
1.1817 USDC |
1.1240 USDC |
| 2024-12-11 |
1.0589 USDC |
1,032,371.3289 ADA |
1.0226 USDC |
0.9731 USDC |
1.1156 USDC |
1.0875 USDC |
| 2024-12-10 |
0.9903 USDC |
1,760,895.3970 ADA |
1.0030 USDC |
0.9107 USDC |
1.0382 USDC |
1.0220 USDC |
| 2024-12-09 |
1.0540 USDC |
2,230,231.8357 ADA |
1.1928 USDC |
0.8924 USDC |
1.1934 USDC |
1.0040 USDC |
| 2024-12-08 |
1.1985 USDC |
890,879.7594 ADA |
1.2103 USDC |
1.1732 USDC |
1.2251 USDC |
1.1959 USDC |
| 2024-12-07 |
1.2106 USDC |
761,355.7701 ADA |
1.2309 USDC |
1.1895 USDC |
1.2380 USDC |
1.2122 USDC |
| 2024-12-06 |
1.1917 USDC |
1,541,827.8196 ADA |
1.1613 USDC |
1.1360 USDC |
1.2391 USDC |
1.2300 USDC |
| 2024-12-05 |
1.1926 USDC |
2,710,491.2529 ADA |
1.1886 USDC |
1.1174 USDC |
1.2452 USDC |
1.1627 USDC |
| 2024-12-04 |
1.2005 USDC |
1,617,689.4077 ADA |
1.1927 USDC |
1.1416 USDC |
1.2426 USDC |
1.1891 USDC |
| 2024-12-03 |
1.2254 USDC |
4,068,652.5211 ADA |
1.2024 USDC |
1.1416 USDC |
1.3258 USDC |
1.1937 USDC |
| 2024-12-02 |
1.1544 USDC |
3,404,166.5429 ADA |
1.1493 USDC |
1.0577 USDC |
1.2432 USDC |
1.2024 USDC |
| 2024-12-01 |
1.0931 USDC |
1,571,377.4292 ADA |
1.0787 USDC |
1.0378 USDC |
1.1639 USDC |
1.1506 USDC |
| 2024-11-30 |
1.0873 USDC |
1,757,371.7337 ADA |
1.0756 USDC |
1.0505 USDC |
1.1500 USDC |
1.0790 USDC |
| 2024-11-29 |
1.0594 USDC |
1,713,735.1708 ADA |
1.0308 USDC |
1.0280 USDC |
1.1008 USDC |
1.0758 USDC |
| 2024-11-28 |
1.0036 USDC |
1,105,385.1080 ADA |
1.0127 USDC |
0.9708 USDC |
1.0485 USDC |
1.0318 USDC |
| 2024-11-27 |
0.9914 USDC |
2,159,957.2910 ADA |
0.9600 USDC |
0.9317 USDC |
1.0416 USDC |
1.0127 USDC |
| 2024-11-26 |
0.9326 USDC |
2,331,777.3053 ADA |
0.9436 USDC |
0.8731 USDC |
0.9901 USDC |
0.9612 USDC |
| 2024-11-25 |
1.0231 USDC |
2,330,350.7549 ADA |
1.0222 USDC |
0.9294 USDC |
1.0785 USDC |
0.9433 USDC |
| 2024-11-24 |
1.0179 USDC |
3,310,148.7275 ADA |
1.0671 USDC |
0.9394 USDC |
1.0982 USDC |
1.0232 USDC |
| 2024-11-23 |
1.0908 USDC |
5,466,562.6953 ADA |
1.0169 USDC |
1.0169 USDC |
1.1554 USDC |
1.0673 USDC |
| 2024-11-22 |
0.9368 USDC |
3,057,925.2806 ADA |
0.8232 USDC |
0.8140 USDC |
1.0450 USDC |
1.0180 USDC |
| 2024-11-21 |
0.7926 USDC |
3,355,178.0022 ADA |
0.8010 USDC |
0.7669 USDC |
0.8249 USDC |
0.8224 USDC |
| 2024-11-20 |
0.8048 USDC |
5,997,340.7668 ADA |
0.7399 USDC |
0.7393 USDC |
0.8488 USDC |
0.8005 USDC |
| 2024-11-19 |
0.7416 USDC |
2,728,521.0443 ADA |
0.7325 USDC |
0.7215 USDC |
0.7651 USDC |
0.7394 USDC |
| 2024-11-18 |
0.7437 USDC |
3,017,890.7940 ADA |
0.7029 USDC |
0.7016 USDC |
0.7831 USDC |
0.7326 USDC |
| 2024-11-17 |
0.7263 USDC |
3,082,889.8317 ADA |
0.7423 USDC |
0.6902 USDC |
0.7726 USDC |
0.7023 USDC |
| 2024-11-16 |
0.7500 USDC |
9,602,607.1785 ADA |
0.7074 USDC |
0.7029 USDC |
0.8186 USDC |
0.7417 USDC |
| 2024-11-15 |
0.6437 USDC |
7,729,650.6880 ADA |
0.5792 USDC |
0.5750 USDC |
0.7076 USDC |
0.7075 USDC |
| 2024-11-14 |
0.5695 USDC |
2,588,603.7949 ADA |
0.5793 USDC |
0.5426 USDC |
0.6004 USDC |
0.5786 USDC |
| 2024-11-13 |
0.5601 USDC |
3,824,339.8988 ADA |
0.5711 USDC |
0.5200 USDC |
0.6108 USDC |
0.5794 USDC |
| 2024-11-12 |
0.5995 USDC |
3,701,945.3684 ADA |
0.6141 USDC |
0.5559 USDC |
0.6543 USDC |
0.5718 USDC |
| 2024-11-11 |
0.5962 USDC |
3,774,261.2894 ADA |
0.5909 USDC |
0.5654 USDC |
0.6244 USDC |
0.6135 USDC |
| 2024-11-10 |
0.5682 USDC |
4,376,401.3224 ADA |
0.4966 USDC |
0.4886 USDC |
0.6580 USDC |
0.5904 USDC |
| 2024-11-09 |
0.4586 USDC |
813,368.4381 ADA |
0.4426 USDC |
0.4281 USDC |
0.4980 USDC |
0.4978 USDC |
| 2024-11-08 |
0.4353 USDC |
1,746,784.8518 ADA |
0.4075 USDC |
0.4044 USDC |
0.4589 USDC |
0.4430 USDC |
| 2024-11-07 |
0.3857 USDC |
936,192.9016 ADA |
0.3644 USDC |
0.3637 USDC |
0.4071 USDC |
0.4071 USDC |
| 2024-11-06 |
0.3566 USDC |
875,292.4359 ADA |
0.3341 USDC |
0.3334 USDC |
0.3656 USDC |
0.3639 USDC |
| 2024-11-05 |
0.3325 USDC |
249,406.9022 ADA |
0.3275 USDC |
0.3267 USDC |
0.3381 USDC |
0.3348 USDC |
| 2024-11-04 |
0.3281 USDC |
324,774.0070 ADA |
0.3330 USDC |
0.3207 USDC |
0.3360 USDC |
0.3263 USDC |
| 2024-11-03 |
0.3365 USDC |
283,886.7281 ADA |
0.3469 USDC |
0.3276 USDC |
0.3469 USDC |
0.3345 USDC |
| 2024-11-02 |
0.3535 USDC |
436,608.8482 ADA |
0.3573 USDC |
0.3457 USDC |
0.3636 USDC |
0.3478 USDC |
| 2024-11-01 |
0.3509 USDC |
329,466.7907 ADA |
0.3413 USDC |
0.3336 USDC |
0.3616 USDC |
0.3569 USDC |
| 2024-10-31 |
0.3502 USDC |
198,103.8020 ADA |
0.3556 USDC |
0.3402 USDC |
0.3613 USDC |
0.3415 USDC |