Identifier on OKEx: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-13 |
0.4594 USDC |
769,367.3088 ADA |
0.5027 USDC |
0.3999 USDC |
0.5158 USDC |
0.4453 USDC |
| 2024-04-12 |
0.5147 USDC |
1,670,626.4665 ADA |
0.5884 USDC |
0.4383 USDC |
0.5920 USDC |
0.5032 USDC |
| 2024-04-11 |
0.5853 USDC |
153,138.9891 ADA |
0.5842 USDC |
0.5759 USDC |
0.5939 USDC |
0.5861 USDC |
| 2024-04-10 |
0.5772 USDC |
286,791.3418 ADA |
0.5908 USDC |
0.5576 USDC |
0.5937 USDC |
0.5866 USDC |
| 2024-04-09 |
0.6066 USDC |
176,403.5553 ADA |
0.6114 USDC |
0.5903 USDC |
0.6238 USDC |
0.5919 USDC |
| 2024-04-08 |
0.6044 USDC |
243,491.7976 ADA |
0.5889 USDC |
0.5794 USDC |
0.6156 USDC |
0.6140 USDC |
| 2024-04-07 |
0.5905 USDC |
119,898.6254 ADA |
0.5839 USDC |
0.5820 USDC |
0.5970 USDC |
0.5889 USDC |
| 2024-04-06 |
0.5813 USDC |
109,533.7905 ADA |
0.5731 USDC |
0.5720 USDC |
0.5887 USDC |
0.5844 USDC |
| 2024-04-05 |
0.5719 USDC |
320,780.4386 ADA |
0.5830 USDC |
0.5592 USDC |
0.5842 USDC |
0.5743 USDC |
| 2024-04-04 |
0.5791 USDC |
278,242.4023 ADA |
0.5685 USDC |
0.5599 USDC |
0.5970 USDC |
0.5841 USDC |
| 2024-04-03 |
0.5798 USDC |
221,334.4728 ADA |
0.5812 USDC |
0.5631 USDC |
0.5948 USDC |
0.5695 USDC |
| 2024-04-02 |
0.5897 USDC |
413,670.6846 ADA |
0.6211 USDC |
0.5729 USDC |
0.6211 USDC |
0.5806 USDC |
| 2024-04-01 |
0.6224 USDC |
444,023.3449 ADA |
0.6501 USDC |
0.6055 USDC |
0.6516 USDC |
0.6228 USDC |
| 2024-03-31 |
0.6502 USDC |
181,587.1771 ADA |
0.6438 USDC |
0.6430 USDC |
0.6579 USDC |
0.6506 USDC |
| 2024-03-30 |
0.6542 USDC |
255,849.9050 ADA |
0.6657 USDC |
0.6421 USDC |
0.6692 USDC |
0.6440 USDC |
| 2024-03-29 |
0.6536 USDC |
416,753.1289 ADA |
0.6508 USDC |
0.6354 USDC |
0.6677 USDC |
0.6643 USDC |
| 2024-03-28 |
0.6490 USDC |
197,011.6125 ADA |
0.6481 USDC |
0.6351 USDC |
0.6580 USDC |
0.6506 USDC |
| 2024-03-27 |
0.6492 USDC |
415,250.9038 ADA |
0.6659 USDC |
0.6305 USDC |
0.6710 USDC |
0.6489 USDC |
| 2024-03-26 |
0.6683 USDC |
405,840.5080 ADA |
0.6560 USDC |
0.6520 USDC |
0.6837 USDC |
0.6642 USDC |
| 2024-03-25 |
0.6589 USDC |
349,994.4126 ADA |
0.6471 USDC |
0.6383 USDC |
0.6739 USDC |
0.6566 USDC |
| 2024-03-24 |
0.6372 USDC |
182,456.0431 ADA |
0.6225 USDC |
0.6225 USDC |
0.6475 USDC |
0.6460 USDC |
| 2024-03-23 |
0.6269 USDC |
168,020.0815 ADA |
0.6145 USDC |
0.6106 USDC |
0.6386 USDC |
0.6234 USDC |
| 2024-03-22 |
0.6159 USDC |
343,014.8724 ADA |
0.6312 USDC |
0.5995 USDC |
0.6419 USDC |
0.6152 USDC |
| 2024-03-21 |
0.6339 USDC |
320,594.3919 ADA |
0.6381 USDC |
0.6178 USDC |
0.6475 USDC |
0.6312 USDC |
| 2024-03-20 |
0.6079 USDC |
554,484.2806 ADA |
0.5888 USDC |
0.5689 USDC |
0.6442 USDC |
0.6398 USDC |
| 2024-03-19 |
0.6149 USDC |
870,891.3669 ADA |
0.6607 USDC |
0.5794 USDC |
0.6657 USDC |
0.5869 USDC |
| 2024-03-18 |
0.6674 USDC |
442,819.3135 ADA |
0.6803 USDC |
0.6425 USDC |
0.6985 USDC |
0.6595 USDC |
| 2024-03-17 |
0.6669 USDC |
439,674.1981 ADA |
0.6597 USDC |
0.6291 USDC |
0.6876 USDC |
0.6813 USDC |
| 2024-03-16 |
0.6903 USDC |
544,476.9081 ADA |
0.7251 USDC |
0.6493 USDC |
0.7349 USDC |
0.6589 USDC |
| 2024-03-15 |
0.7117 USDC |
979,945.9569 ADA |
0.7524 USDC |
0.6683 USDC |
0.7637 USDC |
0.7268 USDC |
| 2024-03-14 |
0.7658 USDC |
940,794.3047 ADA |
0.7639 USDC |
0.7132 USDC |
0.8102 USDC |
0.7506 USDC |
| 2024-03-13 |
0.7539 USDC |
340,411.7238 ADA |
0.7486 USDC |
0.7368 USDC |
0.7732 USDC |
0.7650 USDC |
| 2024-03-12 |
0.7420 USDC |
514,674.0121 ADA |
0.7754 USDC |
0.7042 USDC |
0.7757 USDC |
0.7487 USDC |
| 2024-03-11 |
0.7424 USDC |
784,251.5641 ADA |
0.7173 USDC |
0.6852 USDC |
0.7880 USDC |
0.7750 USDC |
| 2024-03-10 |
0.7270 USDC |
273,141.1145 ADA |
0.7431 USDC |
0.7015 USDC |
0.7446 USDC |
0.7173 USDC |
| 2024-03-09 |
0.7361 USDC |
214,488.4150 ADA |
0.7242 USDC |
0.7221 USDC |
0.7472 USDC |
0.7434 USDC |
| 2024-03-08 |
0.7265 USDC |
759,863.5117 ADA |
0.7439 USDC |
0.7000 USDC |
0.7550 USDC |
0.7242 USDC |
| 2024-03-07 |
0.7400 USDC |
592,450.1019 ADA |
0.7369 USDC |
0.7191 USDC |
0.7559 USDC |
0.7441 USDC |
| 2024-03-06 |
0.7158 USDC |
773,068.0055 ADA |
0.6935 USDC |
0.6659 USDC |
0.7565 USDC |
0.7349 USDC |
| 2024-03-05 |
0.6925 USDC |
2,042,146.5261 ADA |
0.7712 USDC |
0.5534 USDC |
0.7831 USDC |
0.6940 USDC |
| 2024-03-04 |
0.7723 USDC |
828,605.4941 ADA |
0.7283 USDC |
0.7241 USDC |
0.7985 USDC |
0.7709 USDC |
| 2024-03-03 |
0.7226 USDC |
484,243.4148 ADA |
0.7417 USDC |
0.6821 USDC |
0.7422 USDC |
0.7283 USDC |
| 2024-03-02 |
0.7436 USDC |
665,909.6026 ADA |
0.7201 USDC |
0.7184 USDC |
0.7642 USDC |
0.7418 USDC |
| 2024-03-01 |
0.6816 USDC |
705,209.7948 ADA |
0.6555 USDC |
0.6535 USDC |
0.7208 USDC |
0.7200 USDC |
| 2024-02-29 |
0.6796 USDC |
1,712,098.6738 ADA |
0.6294 USDC |
0.6236 USDC |
0.7087 USDC |
0.6540 USDC |
| 2024-02-28 |
0.6271 USDC |
1,557,766.9424 ADA |
0.6241 USDC |
0.5964 USDC |
0.6615 USDC |
0.6298 USDC |
| 2024-02-27 |
0.6224 USDC |
684,933.8935 ADA |
0.6195 USDC |
0.6079 USDC |
0.6321 USDC |
0.6241 USDC |
| 2024-02-26 |
0.6007 USDC |
482,943.9355 ADA |
0.5911 USDC |
0.5732 USDC |
0.6225 USDC |
0.6201 USDC |
| 2024-02-25 |
0.5898 USDC |
325,733.3194 ADA |
0.5970 USDC |
0.5809 USDC |
0.6000 USDC |
0.5922 USDC |
| 2024-02-24 |
0.5904 USDC |
385,064.6055 ADA |
0.5838 USDC |
0.5696 USDC |
0.6000 USDC |
0.5959 USDC |