Identifier on OKEx: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-02 |
0.4986 USDC |
7,841,844.3453 ADA |
0.5126 USDC |
0.4887 USDC |
0.5157 USDC |
0.4962 USDC |
| 2022-08-01 |
0.5139 USDC |
6,668,050.8084 ADA |
0.5163 USDC |
0.5007 USDC |
0.5262 USDC |
0.5130 USDC |
| 2022-07-31 |
0.5295 USDC |
7,818,787.6849 ADA |
0.5268 USDC |
0.5131 USDC |
0.5447 USDC |
0.5165 USDC |
| 2022-07-30 |
0.5304 USDC |
11,176,923.0582 ADA |
0.5221 USDC |
0.5093 USDC |
0.5556 USDC |
0.5266 USDC |
| 2022-07-29 |
0.5270 USDC |
16,478,841.2143 ADA |
0.5132 USDC |
0.5064 USDC |
0.5453 USDC |
0.5223 USDC |
| 2022-07-28 |
0.5079 USDC |
14,100,706.4857 ADA |
0.5114 USDC |
0.4885 USDC |
0.5243 USDC |
0.5130 USDC |
| 2022-07-27 |
0.4818 USDC |
10,927,829.7600 ADA |
0.4680 USDC |
0.4589 USDC |
0.5122 USDC |
0.5114 USDC |
| 2022-07-26 |
0.4633 USDC |
9,502,152.8216 ADA |
0.4752 USDC |
0.4508 USDC |
0.4769 USDC |
0.4679 USDC |
| 2022-07-25 |
0.4924 USDC |
9,001,851.5005 ADA |
0.5120 USDC |
0.4742 USDC |
0.5154 USDC |
0.4750 USDC |
| 2022-07-24 |
0.5208 USDC |
10,292,122.5126 ADA |
0.5172 USDC |
0.5098 USDC |
0.5368 USDC |
0.5125 USDC |
| 2022-07-23 |
0.4907 USDC |
10,398,115.9845 ADA |
0.4830 USDC |
0.4731 USDC |
0.5184 USDC |
0.5168 USDC |
| 2022-07-22 |
0.4961 USDC |
10,114,857.0068 ADA |
0.4993 USDC |
0.4773 USDC |
0.5115 USDC |
0.4828 USDC |
| 2022-07-21 |
0.4881 USDC |
10,344,919.4710 ADA |
0.4912 USDC |
0.4756 USDC |
0.5021 USDC |
0.4993 USDC |
| 2022-07-20 |
0.5206 USDC |
15,536,357.3000 ADA |
0.5148 USDC |
0.4872 USDC |
0.5479 USDC |
0.4915 USDC |
| 2022-07-19 |
0.4989 USDC |
16,001,665.4506 ADA |
0.4903 USDC |
0.4732 USDC |
0.5257 USDC |
0.5149 USDC |
| 2022-07-18 |
0.4802 USDC |
14,165,856.4519 ADA |
0.4476 USDC |
0.4460 USDC |
0.4998 USDC |
0.4907 USDC |
| 2022-07-17 |
0.4534 USDC |
6,306,292.2217 ADA |
0.4578 USDC |
0.4419 USDC |
0.4659 USDC |
0.4478 USDC |
| 2022-07-16 |
0.4452 USDC |
6,564,282.3772 ADA |
0.4418 USDC |
0.4313 USDC |
0.4588 USDC |
0.4579 USDC |
| 2022-07-15 |
0.4413 USDC |
7,957,758.5137 ADA |
0.4415 USDC |
0.4322 USDC |
0.4537 USDC |
0.4418 USDC |
| 2022-07-14 |
0.4317 USDC |
8,414,370.0766 ADA |
0.4379 USDC |
0.4080 USDC |
0.4469 USDC |
0.4410 USDC |
| 2022-07-13 |
0.4200 USDC |
9,640,901.7870 ADA |
0.4164 USDC |
0.4024 USDC |
0.4408 USDC |
0.4378 USDC |
| 2022-07-12 |
0.4303 USDC |
6,135,500.7843 ADA |
0.4339 USDC |
0.4152 USDC |
0.4415 USDC |
0.4163 USDC |
| 2022-07-11 |
0.4471 USDC |
7,935,857.4220 ADA |
0.4620 USDC |
0.4313 USDC |
0.4624 USDC |
0.4344 USDC |
| 2022-07-10 |
0.4659 USDC |
4,697,478.4005 ADA |
0.4778 USDC |
0.4551 USDC |
0.4794 USDC |
0.4619 USDC |
| 2022-07-09 |
0.4772 USDC |
4,612,993.8236 ADA |
0.4658 USDC |
0.4648 USDC |
0.4848 USDC |
0.4777 USDC |
| 2022-07-08 |
0.4728 USDC |
5,969,129.1599 ADA |
0.4775 USDC |
0.4602 USDC |
0.4921 USDC |
0.4659 USDC |
| 2022-07-07 |
0.4698 USDC |
5,069,821.6931 ADA |
0.4616 USDC |
0.4603 USDC |
0.4824 USDC |
0.4776 USDC |
| 2022-07-06 |
0.4573 USDC |
4,184,830.3974 ADA |
0.4563 USDC |
0.4468 USDC |
0.4649 USDC |
0.4615 USDC |
| 2022-07-05 |
0.4572 USDC |
5,651,915.9394 ADA |
0.4692 USDC |
0.4443 USDC |
0.4713 USDC |
0.4566 USDC |
| 2022-07-04 |
0.4591 USDC |
5,852,573.0058 ADA |
0.4556 USDC |
0.4443 USDC |
0.4750 USDC |
0.4693 USDC |
| 2022-07-03 |
0.4512 USDC |
2,829,966.7451 ADA |
0.4555 USDC |
0.4431 USDC |
0.4594 USDC |
0.4552 USDC |
| 2022-07-02 |
0.4502 USDC |
3,299,203.6895 ADA |
0.4481 USDC |
0.4401 USDC |
0.4618 USDC |
0.4550 USDC |
| 2022-07-01 |
0.4534 USDC |
5,810,530.5895 ADA |
0.4596 USDC |
0.4424 USDC |
0.4734 USDC |
0.4479 USDC |
| 2022-06-30 |
0.4476 USDC |
7,695,336.4117 ADA |
0.4659 USDC |
0.4345 USDC |
0.4670 USDC |
0.4590 USDC |
| 2022-06-29 |
0.4671 USDC |
5,393,354.8386 ADA |
0.4687 USDC |
0.4585 USDC |
0.4760 USDC |
0.4653 USDC |
| 2022-06-28 |
0.4824 USDC |
1,824,514.8889 ADA |
0.4847 USDC |
0.4667 USDC |
0.4967 USDC |
0.4687 USDC |
| 2022-06-27 |
0.4928 USDC |
519,254.0326 ADA |
0.4898 USDC |
0.4760 USDC |
0.5080 USDC |
0.4847 USDC |
| 2022-06-26 |
0.5082 USDC |
636,047.4115 ADA |
0.4980 USDC |
0.4883 USDC |
0.5255 USDC |
0.4896 USDC |
| 2022-06-25 |
0.4942 USDC |
488,162.6066 ADA |
0.4977 USDC |
0.4782 USDC |
0.5075 USDC |
0.4982 USDC |
| 2022-06-24 |
0.4951 USDC |
940,139.7545 ADA |
0.4793 USDC |
0.4761 USDC |
0.5091 USDC |
0.4975 USDC |
| 2022-06-23 |
0.4714 USDC |
548,492.0969 ADA |
0.4584 USDC |
0.4562 USDC |
0.4823 USDC |
0.4796 USDC |
| 2022-06-22 |
0.4675 USDC |
829,233.7679 ADA |
0.4810 USDC |
0.4558 USDC |
0.4810 USDC |
0.4585 USDC |
| 2022-06-21 |
0.4952 USDC |
1,069,510.5197 ADA |
0.4911 USDC |
0.4754 USDC |
0.5104 USDC |
0.4807 USDC |
| 2022-06-20 |
0.4851 USDC |
883,014.8147 ADA |
0.4843 USDC |
0.4608 USDC |
0.5080 USDC |
0.4910 USDC |
| 2022-06-19 |
0.4613 USDC |
1,118,165.9755 ADA |
0.4543 USDC |
0.4354 USDC |
0.4890 USDC |
0.4840 USDC |
| 2022-06-18 |
0.4567 USDC |
1,205,227.3185 ADA |
0.4866 USDC |
0.4200 USDC |
0.4944 USDC |
0.4546 USDC |
| 2022-06-17 |
0.4882 USDC |
971,132.2030 ADA |
0.4754 USDC |
0.4715 USDC |
0.5027 USDC |
0.4865 USDC |
| 2022-06-16 |
0.4993 USDC |
1,205,571.6774 ADA |
0.5342 USDC |
0.4671 USDC |
0.5458 USDC |
0.4751 USDC |
| 2022-06-15 |
0.4835 USDC |
2,960,692.7557 ADA |
0.4829 USDC |
0.4480 USDC |
0.5373 USDC |
0.5340 USDC |
| 2022-06-14 |
0.4823 USDC |
2,851,256.0575 ADA |
0.4630 USDC |
0.4362 USDC |
0.5188 USDC |
0.4831 USDC |