Identifier on OKEx: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-22 |
0.4510 USDC |
8,020,729.1689 ADA |
0.4626 USDC |
0.4373 USDC |
0.4629 USDC |
0.4615 USDC |
| 2022-08-21 |
0.4598 USDC |
7,016,885.3165 ADA |
0.4507 USDC |
0.4467 USDC |
0.4727 USDC |
0.4625 USDC |
| 2022-08-20 |
0.4527 USDC |
7,637,993.1010 ADA |
0.4500 USDC |
0.4347 USDC |
0.4633 USDC |
0.4507 USDC |
| 2022-08-19 |
0.4709 USDC |
13,593,472.5005 ADA |
0.5120 USDC |
0.4460 USDC |
0.5120 USDC |
0.4500 USDC |
| 2022-08-18 |
0.5318 USDC |
5,170,035.4833 ADA |
0.5384 USDC |
0.5076 USDC |
0.5438 USDC |
0.5118 USDC |
| 2022-08-17 |
0.5513 USDC |
9,187,461.3359 ADA |
0.5565 USDC |
0.5304 USDC |
0.5823 USDC |
0.5379 USDC |
| 2022-08-16 |
0.5592 USDC |
5,584,921.5866 ADA |
0.5502 USDC |
0.5473 USDC |
0.5701 USDC |
0.5570 USDC |
| 2022-08-15 |
0.5603 USDC |
6,186,346.4437 ADA |
0.5699 USDC |
0.5430 USDC |
0.5821 USDC |
0.5502 USDC |
| 2022-08-14 |
0.5810 USDC |
8,700,389.7277 ADA |
0.5595 USDC |
0.5567 USDC |
0.5952 USDC |
0.5695 USDC |
| 2022-08-13 |
0.5562 USDC |
8,054,579.1654 ADA |
0.5407 USDC |
0.5380 USDC |
0.5678 USDC |
0.5599 USDC |
| 2022-08-12 |
0.5316 USDC |
4,578,502.2199 ADA |
0.5305 USDC |
0.5209 USDC |
0.5422 USDC |
0.5405 USDC |
| 2022-08-11 |
0.5399 USDC |
5,659,896.0632 ADA |
0.5377 USDC |
0.5287 USDC |
0.5482 USDC |
0.5306 USDC |
| 2022-08-10 |
0.5234 USDC |
5,558,277.5972 ADA |
0.5129 USDC |
0.5024 USDC |
0.5388 USDC |
0.5375 USDC |
| 2022-08-09 |
0.5226 USDC |
5,627,066.8704 ADA |
0.5369 USDC |
0.5057 USDC |
0.5375 USDC |
0.5131 USDC |
| 2022-08-08 |
0.5386 USDC |
7,415,771.4241 ADA |
0.5275 USDC |
0.5228 USDC |
0.5493 USDC |
0.5373 USDC |
| 2022-08-07 |
0.5205 USDC |
5,263,360.0377 ADA |
0.5115 USDC |
0.5064 USDC |
0.5382 USDC |
0.5273 USDC |
| 2022-08-06 |
0.5172 USDC |
4,327,573.3262 ADA |
0.5176 USDC |
0.5100 USDC |
0.5234 USDC |
0.5114 USDC |
| 2022-08-05 |
0.5107 USDC |
5,949,881.3177 ADA |
0.4996 USDC |
0.4993 USDC |
0.5196 USDC |
0.5172 USDC |
| 2022-08-04 |
0.5010 USDC |
5,127,369.2508 ADA |
0.5006 USDC |
0.4939 USDC |
0.5112 USDC |
0.4995 USDC |
| 2022-08-03 |
0.5055 USDC |
6,076,983.3492 ADA |
0.4962 USDC |
0.4891 USDC |
0.5167 USDC |
0.5009 USDC |
| 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 |