Identifier on OKEx: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-30 |
0.3148 USDC |
84,086.9451 ADA |
0.3094 USDC |
0.3089 USDC |
0.3203 USDC |
0.3190 USDC |
| 2022-11-29 |
0.3086 USDC |
35,852.3509 ADA |
0.3055 USDC |
0.3040 USDC |
0.3120 USDC |
0.3087 USDC |
| 2022-11-28 |
0.3049 USDC |
77,274.1294 ADA |
0.3128 USDC |
0.2995 USDC |
0.3131 USDC |
0.3064 USDC |
| 2022-11-27 |
0.3163 USDC |
6,526.5452 ADA |
0.3144 USDC |
0.3113 USDC |
0.3188 USDC |
0.3113 USDC |
| 2022-11-26 |
0.3178 USDC |
32,944.6877 ADA |
0.3149 USDC |
0.3108 USDC |
0.3221 USDC |
0.3140 USDC |
| 2022-11-25 |
0.3119 USDC |
29,363.7311 ADA |
0.3155 USDC |
0.3069 USDC |
0.3171 USDC |
0.3151 USDC |
| 2022-11-24 |
0.3153 USDC |
30,673.2621 ADA |
0.3187 USDC |
0.3116 USDC |
0.3206 USDC |
0.3160 USDC |
| 2022-11-23 |
0.3158 USDC |
54,262.3062 ADA |
0.3110 USDC |
0.3093 USDC |
0.3203 USDC |
0.3189 USDC |
| 2022-11-22 |
0.3090 USDC |
26,456.6361 ADA |
0.3038 USDC |
0.2981 USDC |
0.3160 USDC |
0.3124 USDC |
| 2022-11-21 |
0.3063 USDC |
65,818.3137 ADA |
0.3113 USDC |
0.2951 USDC |
0.3127 USDC |
0.3036 USDC |
| 2022-11-20 |
0.3193 USDC |
20,059.5073 ADA |
0.3275 USDC |
0.3100 USDC |
0.3309 USDC |
0.3125 USDC |
| 2022-11-19 |
0.3266 USDC |
14,199.6198 ADA |
0.3248 USDC |
0.3211 USDC |
0.3317 USDC |
0.3285 USDC |
| 2022-11-18 |
0.3271 USDC |
11,050.2504 ADA |
0.3249 USDC |
0.3203 USDC |
0.3320 USDC |
0.3259 USDC |
| 2022-11-17 |
0.3249 USDC |
138,756.2623 ADA |
0.3330 USDC |
0.3187 USDC |
0.3338 USDC |
0.3249 USDC |
| 2022-11-16 |
0.3314 USDC |
13,312.1714 ADA |
0.3375 USDC |
0.3237 USDC |
0.3437 USDC |
0.3319 USDC |
| 2022-11-15 |
0.3394 USDC |
67,034.7024 ADA |
0.3311 USDC |
0.3288 USDC |
0.3440 USDC |
0.3370 USDC |
| 2022-11-14 |
0.3279 USDC |
70,756.5100 ADA |
0.3292 USDC |
0.3138 USDC |
0.3415 USDC |
0.3324 USDC |
| 2022-11-13 |
0.3304 USDC |
205,984.4685 ADA |
0.3392 USDC |
0.3250 USDC |
0.3437 USDC |
0.3303 USDC |
| 2022-11-12 |
0.3451 USDC |
1,018,414.6949 ADA |
0.3554 USDC |
0.3358 USDC |
0.3626 USDC |
0.3388 USDC |
| 2022-11-11 |
0.3551 USDC |
623,243.5853 ADA |
0.3667 USDC |
0.3417 USDC |
0.3727 USDC |
0.3550 USDC |
| 2022-11-10 |
0.3503 USDC |
2,588,925.3065 ADA |
0.3140 USDC |
0.3113 USDC |
0.3769 USDC |
0.3669 USDC |
| 2022-11-09 |
0.3552 USDC |
1,892,479.7929 ADA |
0.3717 USDC |
0.3097 USDC |
0.3762 USDC |
0.3163 USDC |
| 2022-11-08 |
0.3753 USDC |
3,130,580.9564 ADA |
0.4036 USDC |
0.3446 USDC |
0.4153 USDC |
0.3722 USDC |
| 2022-11-07 |
0.4070 USDC |
413,097.1389 ADA |
0.4021 USDC |
0.3978 USDC |
0.4161 USDC |
0.4037 USDC |
| 2022-11-06 |
0.4203 USDC |
314,908.5946 ADA |
0.4262 USDC |
0.4016 USDC |
0.4309 USDC |
0.4026 USDC |
| 2022-11-05 |
0.4282 USDC |
262,991.4033 ADA |
0.4216 USDC |
0.4201 USDC |
0.4371 USDC |
0.4262 USDC |
| 2022-11-04 |
0.4100 USDC |
804,198.9594 ADA |
0.3898 USDC |
0.3880 USDC |
0.4263 USDC |
0.4216 USDC |
| 2022-11-03 |
0.3934 USDC |
119,996.3317 ADA |
0.3854 USDC |
0.3844 USDC |
0.3988 USDC |
0.3893 USDC |
| 2022-11-02 |
0.3956 USDC |
546,657.8315 ADA |
0.4006 USDC |
0.3802 USDC |
0.4092 USDC |
0.3860 USDC |
| 2022-11-01 |
0.4067 USDC |
263,070.7102 ADA |
0.4052 USDC |
0.3985 USDC |
0.4151 USDC |
0.4012 USDC |
| 2022-10-31 |
0.4070 USDC |
258,144.9127 ADA |
0.4061 USDC |
0.3977 USDC |
0.4162 USDC |
0.4056 USDC |
| 2022-10-30 |
0.4133 USDC |
218,275.7728 ADA |
0.4204 USDC |
0.3986 USDC |
0.4216 USDC |
0.4056 USDC |
| 2022-10-29 |
0.4180 USDC |
759,248.8011 ADA |
0.4043 USDC |
0.4017 USDC |
0.4404 USDC |
0.4205 USDC |
| 2022-10-28 |
0.3919 USDC |
372,435.0212 ADA |
0.3873 USDC |
0.3781 USDC |
0.4111 USDC |
0.4041 USDC |
| 2022-10-27 |
0.4048 USDC |
703,513.2653 ADA |
0.4041 USDC |
0.3862 USDC |
0.4195 USDC |
0.3876 USDC |
| 2022-10-26 |
0.4032 USDC |
392,266.8399 ADA |
0.4003 USDC |
0.3948 USDC |
0.4120 USDC |
0.4033 USDC |
| 2022-10-25 |
0.3825 USDC |
5,682,738.2072 ADA |
0.3576 USDC |
0.3570 USDC |
0.4177 USDC |
0.3997 USDC |
| 2022-10-24 |
0.3594 USDC |
3,717,901.5607 ADA |
0.3622 USDC |
0.3536 USDC |
0.3652 USDC |
0.3575 USDC |
| 2022-10-23 |
0.3525 USDC |
3,387,368.5662 ADA |
0.3513 USDC |
0.3460 USDC |
0.3638 USDC |
0.3623 USDC |
| 2022-10-22 |
0.3492 USDC |
3,928,238.3594 ADA |
0.3493 USDC |
0.3430 USDC |
0.3543 USDC |
0.3513 USDC |
| 2022-10-21 |
0.3397 USDC |
6,642,881.9763 ADA |
0.3398 USDC |
0.3300 USDC |
0.3499 USDC |
0.3491 USDC |
| 2022-10-20 |
0.3483 USDC |
7,021,823.0004 ADA |
0.3496 USDC |
0.3364 USDC |
0.3557 USDC |
0.3401 USDC |
| 2022-10-19 |
0.3568 USDC |
5,546,666.8413 ADA |
0.3618 USDC |
0.3470 USDC |
0.3623 USDC |
0.3497 USDC |
| 2022-10-18 |
0.3663 USDC |
6,323,313.5054 ADA |
0.3724 USDC |
0.3573 USDC |
0.3743 USDC |
0.3625 USDC |
| 2022-10-17 |
0.3705 USDC |
5,849,872.9729 ADA |
0.3701 USDC |
0.3661 USDC |
0.3759 USDC |
0.3725 USDC |
| 2022-10-16 |
0.3674 USDC |
4,018,042.8733 ADA |
0.3641 USDC |
0.3638 USDC |
0.3746 USDC |
0.3703 USDC |
| 2022-10-15 |
0.3661 USDC |
3,454,116.0271 ADA |
0.3665 USDC |
0.3614 USDC |
0.3699 USDC |
0.3641 USDC |
| 2022-10-14 |
0.3776 USDC |
4,355,618.8180 ADA |
0.3767 USDC |
0.3612 USDC |
0.3889 USDC |
0.3668 USDC |
| 2022-10-13 |
0.3693 USDC |
7,452,592.2167 ADA |
0.3811 USDC |
0.3492 USDC |
0.3826 USDC |
0.3768 USDC |
| 2022-10-12 |
0.3894 USDC |
5,528,907.9662 ADA |
0.3907 USDC |
0.3759 USDC |
0.3954 USDC |
0.3812 USDC |