Identifier on HitBTC: ADAUSDC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
0.6438 USDC |
126.0000 ADA |
0.6490 USDC |
0.6350 USDC |
0.6533 USDC |
0.6487 USDC |
2024-03-27 |
0.6502 USDC |
249.7000 ADA |
0.6643 USDC |
0.6339 USDC |
0.6649 USDC |
0.6349 USDC |
2024-03-26 |
0.6666 USDC |
326.3000 ADA |
0.6559 USDC |
0.6529 USDC |
0.6833 USDC |
0.6607 USDC |
2024-03-25 |
0.6438 USDC |
1,531.5000 ADA |
0.6473 USDC |
0.6390 USDC |
0.6665 USDC |
0.6562 USDC |
2024-03-24 |
0.6356 USDC |
369.0000 ADA |
0.6234 USDC |
0.6234 USDC |
0.6434 USDC |
0.6392 USDC |
2024-03-23 |
0.6271 USDC |
185.2000 ADA |
0.6144 USDC |
0.6120 USDC |
0.6375 USDC |
0.6327 USDC |
2024-03-22 |
0.6169 USDC |
412.6000 ADA |
0.6297 USDC |
0.5995 USDC |
0.6417 USDC |
0.6065 USDC |
2024-03-21 |
0.6328 USDC |
368.0000 ADA |
0.6386 USDC |
0.6184 USDC |
0.6457 USDC |
0.6322 USDC |
2024-03-20 |
0.5908 USDC |
422.9000 ADA |
0.5875 USDC |
0.5712 USDC |
0.6142 USDC |
0.6126 USDC |
2024-03-19 |
0.6324 USDC |
1,087.1000 ADA |
0.6611 USDC |
0.5922 USDC |
0.6638 USDC |
0.6029 USDC |
2024-03-18 |
0.6703 USDC |
331.9000 ADA |
0.6795 USDC |
0.6506 USDC |
0.6968 USDC |
0.6643 USDC |
2024-03-17 |
0.6646 USDC |
413.5000 ADA |
0.6600 USDC |
0.6313 USDC |
0.6853 USDC |
0.6853 USDC |
2024-03-16 |
0.6887 USDC |
472.0000 ADA |
0.7273 USDC |
0.6600 USDC |
0.7326 USDC |
0.6695 USDC |
2024-03-15 |
0.7119 USDC |
1,520.0000 ADA |
0.7527 USDC |
0.6699 USDC |
0.7635 USDC |
0.7070 USDC |
2024-03-14 |
0.7802 USDC |
409.9000 ADA |
0.7658 USDC |
0.7492 USDC |
0.8090 USDC |
0.7708 USDC |
2024-03-13 |
0.7552 USDC |
146.4000 ADA |
0.7482 USDC |
0.7408 USDC |
0.7705 USDC |
0.7480 USDC |
2024-03-12 |
0.7474 USDC |
702.4000 ADA |
0.7736 USDC |
0.7071 USDC |
0.7736 USDC |
0.7423 USDC |
2024-03-11 |
0.7180 USDC |
1,127.8000 ADA |
0.7183 USDC |
0.6914 USDC |
0.7775 USDC |
0.7762 USDC |
2024-03-10 |
0.7301 USDC |
109.7000 ADA |
0.7413 USDC |
0.7161 USDC |
0.7418 USDC |
0.7215 USDC |
2024-03-09 |
0.7320 USDC |
59.9000 ADA |
0.7235 USDC |
0.7232 USDC |
0.7448 USDC |
0.7448 USDC |
2024-03-08 |
0.7269 USDC |
374.8000 ADA |
0.7458 USDC |
0.7024 USDC |
0.7461 USDC |
0.7260 USDC |
2024-03-07 |
0.7372 USDC |
416.0000 ADA |
0.7391 USDC |
0.7200 USDC |
0.7495 USDC |
0.7347 USDC |
2024-03-06 |
0.7168 USDC |
633.1000 ADA |
0.6894 USDC |
0.6701 USDC |
0.7552 USDC |
0.7259 USDC |
2024-03-05 |
0.6616 USDC |
3,934.3000 ADA |
0.7712 USDC |
0.5659 USDC |
0.7826 USDC |
0.6567 USDC |
2024-03-04 |
0.7689 USDC |
965.4000 ADA |
0.7259 USDC |
0.7259 USDC |
0.7952 USDC |
0.7683 USDC |
2024-03-03 |
0.7261 USDC |
328.8000 ADA |
0.7407 USDC |
0.7018 USDC |
0.7424 USDC |
0.7330 USDC |
2024-03-02 |
0.7372 USDC |
1,407.7000 ADA |
0.7202 USDC |
0.7182 USDC |
0.7629 USDC |
0.7399 USDC |
2024-03-01 |
0.6792 USDC |
408.1000 ADA |
0.6553 USDC |
0.6538 USDC |
0.6919 USDC |
0.6913 USDC |
2024-02-29 |
0.6801 USDC |
3,477.5000 ADA |
0.6286 USDC |
0.6244 USDC |
0.7041 USDC |
0.6772 USDC |
2024-02-28 |
0.6195 USDC |
1,575.8000 ADA |
0.6251 USDC |
0.6007 USDC |
0.6607 USDC |
0.6308 USDC |
2024-02-27 |
0.6224 USDC |
445.8000 ADA |
0.6215 USDC |
0.6108 USDC |
0.6296 USDC |
0.6243 USDC |
2024-02-26 |
0.5971 USDC |
325.4000 ADA |
0.5896 USDC |
0.5745 USDC |
0.6196 USDC |
0.6186 USDC |
2024-02-25 |
0.5889 USDC |
1,008.1000 ADA |
0.5977 USDC |
0.5838 USDC |
0.5998 USDC |
0.5884 USDC |
2024-02-24 |
0.5767 USDC |
107.2000 ADA |
0.5833 USDC |
0.5699 USDC |
0.5871 USDC |
0.5862 USDC |
2024-02-23 |
0.5845 USDC |
134.7000 ADA |
0.5860 USDC |
0.5783 USDC |
0.5944 USDC |
0.5824 USDC |
2024-02-22 |
0.5954 USDC |
401.4000 ADA |
0.5959 USDC |
0.5814 USDC |
0.6070 USDC |
0.5913 USDC |
2024-02-21 |
0.5944 USDC |
270.1000 ADA |
0.6206 USDC |
0.5815 USDC |
0.6232 USDC |
0.5894 USDC |
2024-02-20 |
0.6245 USDC |
388.7000 ADA |
0.6324 USDC |
0.5996 USDC |
0.6410 USDC |
0.6134 USDC |
2024-02-19 |
0.6256 USDC |
460.8000 ADA |
0.6219 USDC |
0.6162 USDC |
0.6381 USDC |
0.6321 USDC |
2024-02-18 |
0.6220 USDC |
241.1000 ADA |
0.6098 USDC |
0.6098 USDC |
0.6383 USDC |
0.6237 USDC |
2024-02-17 |
0.5885 USDC |
422.7000 ADA |
0.5975 USDC |
0.5697 USDC |
0.6036 USDC |
0.5992 USDC |
2024-02-16 |
0.5974 USDC |
396.0000 ADA |
0.6107 USDC |
0.5832 USDC |
0.6126 USDC |
0.5972 USDC |
2024-02-15 |
0.5908 USDC |
268.1000 ADA |
0.5822 USDC |
0.5729 USDC |
0.6079 USDC |
0.6061 USDC |
2024-02-14 |
0.5678 USDC |
222.7000 ADA |
0.5407 USDC |
0.5407 USDC |
0.5830 USDC |
0.5730 USDC |
2024-02-13 |
0.5508 USDC |
302.1000 ADA |
0.5632 USDC |
0.5372 USDC |
0.5634 USDC |
0.5413 USDC |
2024-02-12 |
0.5481 USDC |
270.8000 ADA |
0.5423 USDC |
0.5313 USDC |
0.5650 USDC |
0.5571 USDC |
2024-02-11 |
0.5541 USDC |
1,041.3000 ADA |
0.5500 USDC |
0.5415 USDC |
0.5644 USDC |
0.5430 USDC |
2024-02-10 |
0.5409 USDC |
306.7000 ADA |
0.5427 USDC |
0.5290 USDC |
0.5474 USDC |
0.5391 USDC |
2024-02-09 |
0.5383 USDC |
267.8000 ADA |
0.5331 USDC |
0.5281 USDC |
0.5469 USDC |
0.5386 USDC |
2024-02-08 |
0.5240 USDC |
448.1000 ADA |
0.5038 USDC |
0.5038 USDC |
0.5349 USDC |
0.5282 USDC |