Identifier on OKEx: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-04 |
0.5649 USDC |
647,400.9108 ADA |
0.5577 USDC |
0.5497 USDC |
0.5791 USDC |
0.5701 USDC |
| 2024-01-03 |
0.5461 USDC |
1,701,896.4608 ADA |
0.6049 USDC |
0.4728 USDC |
0.6185 USDC |
0.5568 USDC |
| 2024-01-02 |
0.6207 USDC |
416,647.5185 ADA |
0.6236 USDC |
0.6022 USDC |
0.6368 USDC |
0.6052 USDC |
| 2024-01-01 |
0.6064 USDC |
216,363.5683 ADA |
0.5931 USDC |
0.5908 USDC |
0.6241 USDC |
0.6232 USDC |
| 2023-12-31 |
0.5988 USDC |
245,810.8970 ADA |
0.6021 USDC |
0.5791 USDC |
0.6093 USDC |
0.5940 USDC |
| 2023-12-30 |
0.6059 USDC |
361,226.5582 ADA |
0.6070 USDC |
0.5936 USDC |
0.6130 USDC |
0.6007 USDC |
| 2023-12-29 |
0.6109 USDC |
768,424.9639 ADA |
0.6159 USDC |
0.5914 USDC |
0.6261 USDC |
0.6086 USDC |
| 2023-12-28 |
0.6422 USDC |
1,425,218.3424 ADA |
0.6345 USDC |
0.6101 USDC |
0.6780 USDC |
0.6161 USDC |
| 2023-12-27 |
0.6180 USDC |
684,492.2141 ADA |
0.6080 USDC |
0.5845 USDC |
0.6435 USDC |
0.6339 USDC |
| 2023-12-26 |
0.6015 USDC |
939,295.2410 ADA |
0.6240 USDC |
0.5581 USDC |
0.6278 USDC |
0.6093 USDC |
| 2023-12-25 |
0.6161 USDC |
522,928.4125 ADA |
0.5914 USDC |
0.5899 USDC |
0.6351 USDC |
0.6243 USDC |
| 2023-12-24 |
0.6119 USDC |
797,367.5027 ADA |
0.6123 USDC |
0.5851 USDC |
0.6288 USDC |
0.5914 USDC |
| 2023-12-23 |
0.6071 USDC |
395,788.2127 ADA |
0.6230 USDC |
0.5968 USDC |
0.6233 USDC |
0.6133 USDC |
| 2023-12-22 |
0.6262 USDC |
1,070,367.3058 ADA |
0.6369 USDC |
0.6063 USDC |
0.6510 USDC |
0.6233 USDC |
| 2023-12-21 |
0.6109 USDC |
770,873.6723 ADA |
0.5886 USDC |
0.5819 USDC |
0.6396 USDC |
0.6354 USDC |
| 2023-12-20 |
0.5915 USDC |
571,489.4307 ADA |
0.5755 USDC |
0.5687 USDC |
0.6100 USDC |
0.5899 USDC |
| 2023-12-19 |
0.5909 USDC |
529,502.1236 ADA |
0.6029 USDC |
0.5663 USDC |
0.6168 USDC |
0.5757 USDC |
| 2023-12-18 |
0.5707 USDC |
673,231.9497 ADA |
0.5801 USDC |
0.5435 USDC |
0.6027 USDC |
0.6027 USDC |
| 2023-12-17 |
0.5963 USDC |
725,803.3596 ADA |
0.6079 USDC |
0.5769 USDC |
0.6174 USDC |
0.5800 USDC |
| 2023-12-16 |
0.6100 USDC |
675,181.8134 ADA |
0.6006 USDC |
0.5859 USDC |
0.6252 USDC |
0.6079 USDC |
| 2023-12-15 |
0.6288 USDC |
1,531,568.3485 ADA |
0.6434 USDC |
0.5997 USDC |
0.6539 USDC |
0.5997 USDC |
| 2023-12-14 |
0.6485 USDC |
1,613,925.8050 ADA |
0.6681 USDC |
0.6078 USDC |
0.6810 USDC |
0.6446 USDC |
| 2023-12-13 |
0.6138 USDC |
2,418,297.5965 ADA |
0.5783 USDC |
0.5428 USDC |
0.6781 USDC |
0.6675 USDC |
| 2023-12-12 |
0.5785 USDC |
1,410,705.8767 ADA |
0.5511 USDC |
0.5510 USDC |
0.6060 USDC |
0.5783 USDC |
| 2023-12-11 |
0.5505 USDC |
1,326,390.6063 ADA |
0.5956 USDC |
0.5100 USDC |
0.5982 USDC |
0.5501 USDC |
| 2023-12-10 |
0.5938 USDC |
1,017,362.7134 ADA |
0.5796 USDC |
0.5699 USDC |
0.6143 USDC |
0.5950 USDC |
| 2023-12-09 |
0.6024 USDC |
2,219,519.4518 ADA |
0.5467 USDC |
0.5444 USDC |
0.6470 USDC |
0.5779 USDC |
| 2023-12-08 |
0.5187 USDC |
1,931,105.4301 ADA |
0.4567 USDC |
0.4525 USDC |
0.5714 USDC |
0.5454 USDC |
| 2023-12-07 |
0.4480 USDC |
684,601.5791 ADA |
0.4435 USDC |
0.4316 USDC |
0.4593 USDC |
0.4558 USDC |
| 2023-12-06 |
0.4375 USDC |
947,147.7977 ADA |
0.4260 USDC |
0.4168 USDC |
0.4548 USDC |
0.4429 USDC |
| 2023-12-05 |
0.4108 USDC |
428,257.0556 ADA |
0.4070 USDC |
0.3968 USDC |
0.4260 USDC |
0.4260 USDC |
| 2023-12-04 |
0.4031 USDC |
628,395.9975 ADA |
0.3954 USDC |
0.3920 USDC |
0.4149 USDC |
0.4074 USDC |
| 2023-12-03 |
0.3953 USDC |
169,533.0905 ADA |
0.3983 USDC |
0.3882 USDC |
0.4030 USDC |
0.3954 USDC |
| 2023-12-02 |
0.3914 USDC |
233,170.4069 ADA |
0.3834 USDC |
0.3832 USDC |
0.3981 USDC |
0.3979 USDC |
| 2023-12-01 |
0.3805 USDC |
130,316.4865 ADA |
0.3749 USDC |
0.3738 USDC |
0.3856 USDC |
0.3844 USDC |
| 2023-11-30 |
0.3754 USDC |
171,197.8515 ADA |
0.3810 USDC |
0.3718 USDC |
0.3826 USDC |
0.3759 USDC |
| 2023-11-29 |
0.3843 USDC |
239,933.8223 ADA |
0.3849 USDC |
0.3779 USDC |
0.3891 USDC |
0.3822 USDC |
| 2023-11-28 |
0.3778 USDC |
336,334.6128 ADA |
0.3772 USDC |
0.3694 USDC |
0.3884 USDC |
0.3857 USDC |
| 2023-11-27 |
0.3799 USDC |
162,552.4100 ADA |
0.3877 USDC |
0.3715 USDC |
0.3920 USDC |
0.3779 USDC |
| 2023-11-26 |
0.3881 USDC |
163,494.1369 ADA |
0.3952 USDC |
0.3787 USDC |
0.3952 USDC |
0.3879 USDC |
| 2023-11-25 |
0.3915 USDC |
123,207.6860 ADA |
0.3857 USDC |
0.3849 USDC |
0.3960 USDC |
0.3947 USDC |
| 2023-11-24 |
0.3910 USDC |
436,513.3906 ADA |
0.3872 USDC |
0.3841 USDC |
0.3977 USDC |
0.3861 USDC |
| 2023-11-23 |
0.3825 USDC |
254,374.5913 ADA |
0.3807 USDC |
0.3764 USDC |
0.3873 USDC |
0.3873 USDC |
| 2023-11-22 |
0.3733 USDC |
280,440.6912 ADA |
0.3565 USDC |
0.3563 USDC |
0.3875 USDC |
0.3800 USDC |
| 2023-11-21 |
0.3738 USDC |
449,421.9456 ADA |
0.3806 USDC |
0.3556 USDC |
0.3898 USDC |
0.3568 USDC |
| 2023-11-20 |
0.3882 USDC |
357,947.3719 ADA |
0.3847 USDC |
0.3785 USDC |
0.3994 USDC |
0.3802 USDC |
| 2023-11-19 |
0.3760 USDC |
364,957.8852 ADA |
0.3779 USDC |
0.3694 USDC |
0.3857 USDC |
0.3841 USDC |
| 2023-11-18 |
0.3658 USDC |
411,264.3978 ADA |
0.3666 USDC |
0.3492 USDC |
0.3778 USDC |
0.3777 USDC |
| 2023-11-17 |
0.3675 USDC |
354,472.9124 ADA |
0.3704 USDC |
0.3533 USDC |
0.3779 USDC |
0.3674 USDC |
| 2023-11-16 |
0.3840 USDC |
990,022.5709 ADA |
0.3787 USDC |
0.3592 USDC |
0.4090 USDC |
0.3711 USDC |