Identifier on OKEx: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-29 |
0.4033 USDC |
40,506.2444 ADA |
0.4042 USDC |
0.3993 USDC |
0.4074 USDC |
0.4024 USDC |
| 2023-04-28 |
0.4058 USDC |
80,884.8113 ADA |
0.4108 USDC |
0.3982 USDC |
0.4108 USDC |
0.4053 USDC |
| 2023-04-27 |
0.4087 USDC |
57,674.9267 ADA |
0.4030 USDC |
0.4028 USDC |
0.4178 USDC |
0.4100 USDC |
| 2023-04-26 |
0.4007 USDC |
256,529.1919 ADA |
0.3940 USDC |
0.3781 USDC |
0.4165 USDC |
0.4002 USDC |
| 2023-04-25 |
0.3826 USDC |
110,863.9663 ADA |
0.3840 USDC |
0.3767 USDC |
0.3952 USDC |
0.3951 USDC |
| 2023-04-24 |
0.3872 USDC |
90,250.4877 ADA |
0.3892 USDC |
0.3800 USDC |
0.3971 USDC |
0.3837 USDC |
| 2023-04-23 |
0.3885 USDC |
117,972.1932 ADA |
0.3951 USDC |
0.3799 USDC |
0.3951 USDC |
0.3891 USDC |
| 2023-04-22 |
0.3908 USDC |
139,389.1327 ADA |
0.3825 USDC |
0.3815 USDC |
0.3985 USDC |
0.3958 USDC |
| 2023-04-21 |
0.3903 USDC |
313,388.8909 ADA |
0.4011 USDC |
0.3791 USDC |
0.4060 USDC |
0.3822 USDC |
| 2023-04-20 |
0.4098 USDC |
160,975.1255 ADA |
0.4165 USDC |
0.3959 USDC |
0.4214 USDC |
0.4005 USDC |
| 2023-04-19 |
0.4188 USDC |
213,187.9029 ADA |
0.4422 USDC |
0.4074 USDC |
0.4428 USDC |
0.4155 USDC |
| 2023-04-18 |
0.4400 USDC |
138,701.1202 ADA |
0.4332 USDC |
0.4281 USDC |
0.4479 USDC |
0.4441 USDC |
| 2023-04-17 |
0.4400 USDC |
189,029.2587 ADA |
0.4500 USDC |
0.4320 USDC |
0.4500 USDC |
0.4345 USDC |
| 2023-04-16 |
0.4506 USDC |
175,771.8203 ADA |
0.4531 USDC |
0.4432 USDC |
0.4579 USDC |
0.4512 USDC |
| 2023-04-15 |
0.4509 USDC |
222,815.9239 ADA |
0.4366 USDC |
0.4319 USDC |
0.4618 USDC |
0.4526 USDC |
| 2023-04-14 |
0.4351 USDC |
333,177.3956 ADA |
0.4257 USDC |
0.4240 USDC |
0.4445 USDC |
0.4382 USDC |
| 2023-04-13 |
0.4189 USDC |
156,594.1372 ADA |
0.4053 USDC |
0.4000 USDC |
0.4289 USDC |
0.4258 USDC |
| 2023-04-12 |
0.3988 USDC |
368,928.6155 ADA |
0.4025 USDC |
0.3892 USDC |
0.4068 USDC |
0.4053 USDC |
| 2023-04-11 |
0.4039 USDC |
137,043.3707 ADA |
0.3970 USDC |
0.3970 USDC |
0.4129 USDC |
0.4009 USDC |
| 2023-04-10 |
0.3894 USDC |
94,311.7086 ADA |
0.3902 USDC |
0.3853 USDC |
0.3977 USDC |
0.3971 USDC |
| 2023-04-09 |
0.3887 USDC |
53,889.0249 ADA |
0.3866 USDC |
0.3845 USDC |
0.3929 USDC |
0.3894 USDC |
| 2023-04-08 |
0.3857 USDC |
94,942.2455 ADA |
0.3824 USDC |
0.3808 USDC |
0.3903 USDC |
0.3865 USDC |
| 2023-04-07 |
0.3812 USDC |
46,718.1890 ADA |
0.3838 USDC |
0.3760 USDC |
0.3850 USDC |
0.3838 USDC |
| 2023-04-06 |
0.3829 USDC |
166,902.5613 ADA |
0.3910 USDC |
0.3767 USDC |
0.3910 USDC |
0.3838 USDC |
| 2023-04-05 |
0.3940 USDC |
42,717.7924 ADA |
0.3876 USDC |
0.3876 USDC |
0.4000 USDC |
0.3925 USDC |
| 2023-04-04 |
0.3940 USDC |
163,493.6632 ADA |
0.3878 USDC |
0.3848 USDC |
0.4000 USDC |
0.3885 USDC |
| 2023-04-03 |
0.3889 USDC |
335,810.4235 ADA |
0.3807 USDC |
0.3710 USDC |
0.4047 USDC |
0.3868 USDC |
| 2023-04-02 |
0.3839 USDC |
135,566.2331 ADA |
0.3923 USDC |
0.3760 USDC |
0.3923 USDC |
0.3817 USDC |
| 2023-04-01 |
0.3931 USDC |
183,882.9258 ADA |
0.3987 USDC |
0.3888 USDC |
0.4023 USDC |
0.3921 USDC |
| 2023-03-31 |
0.3936 USDC |
115,440.3717 ADA |
0.3767 USDC |
0.3746 USDC |
0.4094 USDC |
0.3985 USDC |
| 2023-03-30 |
0.3770 USDC |
228,305.5190 ADA |
0.3813 USDC |
0.3700 USDC |
0.3874 USDC |
0.3764 USDC |
| 2023-03-29 |
0.3794 USDC |
193,981.2382 ADA |
0.3683 USDC |
0.3670 USDC |
0.3894 USDC |
0.3813 USDC |
| 2023-03-28 |
0.3496 USDC |
113,066.1264 ADA |
0.3460 USDC |
0.3435 USDC |
0.3700 USDC |
0.3676 USDC |
| 2023-03-27 |
0.3455 USDC |
92,910.2273 ADA |
0.3565 USDC |
0.3374 USDC |
0.3569 USDC |
0.3458 USDC |
| 2023-03-26 |
0.3561 USDC |
72,370.7781 ADA |
0.3507 USDC |
0.3492 USDC |
0.3613 USDC |
0.3569 USDC |
| 2023-03-25 |
0.3580 USDC |
63,912.6678 ADA |
0.3596 USDC |
0.3495 USDC |
0.3629 USDC |
0.3518 USDC |
| 2023-03-24 |
0.3640 USDC |
101,122.7773 ADA |
0.3724 USDC |
0.3568 USDC |
0.3725 USDC |
0.3595 USDC |
| 2023-03-23 |
0.3714 USDC |
148,800.3819 ADA |
0.3618 USDC |
0.3550 USDC |
0.3866 USDC |
0.3720 USDC |
| 2023-03-22 |
0.3743 USDC |
336,292.7482 ADA |
0.3725 USDC |
0.3506 USDC |
0.3879 USDC |
0.3606 USDC |
| 2023-03-21 |
0.3512 USDC |
213,487.7757 ADA |
0.3345 USDC |
0.3310 USDC |
0.3879 USDC |
0.3720 USDC |
| 2023-03-20 |
0.3398 USDC |
90,331.1870 ADA |
0.3460 USDC |
0.3321 USDC |
0.3463 USDC |
0.3328 USDC |
| 2023-03-19 |
0.3457 USDC |
45,626.0944 ADA |
0.3390 USDC |
0.3390 USDC |
0.3528 USDC |
0.3457 USDC |
| 2023-03-18 |
0.3511 USDC |
103,385.3357 ADA |
0.3499 USDC |
0.3366 USDC |
0.3580 USDC |
0.3366 USDC |
| 2023-03-17 |
0.3359 USDC |
152,633.5374 ADA |
0.3250 USDC |
0.3230 USDC |
0.3508 USDC |
0.3508 USDC |
| 2023-03-16 |
0.3247 USDC |
182,498.6012 ADA |
0.3250 USDC |
0.3184 USDC |
0.3300 USDC |
0.3252 USDC |
| 2023-03-15 |
0.3338 USDC |
533,595.0793 ADA |
0.3443 USDC |
0.3172 USDC |
0.3485 USDC |
0.3254 USDC |
| 2023-03-14 |
0.3534 USDC |
1,030,590.3482 ADA |
0.3448 USDC |
0.3389 USDC |
0.3695 USDC |
0.3446 USDC |
| 2023-03-13 |
0.3427 USDC |
1,136,262.5105 ADA |
0.3349 USDC |
0.3314 USDC |
0.3534 USDC |
0.3448 USDC |
| 2023-03-12 |
0.3239 USDC |
2,233,521.1983 ADA |
0.3174 USDC |
0.3117 USDC |
0.3378 USDC |
0.3345 USDC |
| 2023-03-11 |
0.3304 USDC |
5,364,336.7853 ADA |
0.3163 USDC |
0.3129 USDC |
0.3653 USDC |
0.3173 USDC |