Identifier on HitBTC: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
0.7608 USDC |
13.2000 ADA |
0.7617 USDC |
0.7600 USDC |
0.7617 USDC |
0.7600 USDC |
| 2025-05-23 |
0.7702 USDC |
62.6000 ADA |
0.8289 USDC |
0.7700 USDC |
0.8289 USDC |
0.7700 USDC |
| 2025-05-21 |
0.7698 USDC |
230.6000 ADA |
0.7612 USDC |
0.7555 USDC |
0.7800 USDC |
0.7800 USDC |
| 2025-05-20 |
0.7481 USDC |
0.2000 ADA |
0.7496 USDC |
0.7465 USDC |
0.7496 USDC |
0.7465 USDC |
| 2025-05-19 |
0.7153 USDC |
0.1000 ADA |
0.7153 USDC |
0.7153 USDC |
0.7153 USDC |
0.7153 USDC |
| 2025-05-17 |
0.7495 USDC |
34.3000 ADA |
0.7495 USDC |
0.7495 USDC |
0.7495 USDC |
0.7495 USDC |
| 2025-05-15 |
0.7790 USDC |
1,651.0000 ADA |
0.7795 USDC |
0.7786 USDC |
0.7795 USDC |
0.7786 USDC |
| 2025-05-14 |
0.8184 USDC |
2,013.0000 ADA |
0.8182 USDC |
0.8179 USDC |
0.8189 USDC |
0.8189 USDC |
| 2025-05-13 |
0.8031 USDC |
126.4000 ADA |
0.7923 USDC |
0.7923 USDC |
0.8139 USDC |
0.8139 USDC |
| 2025-05-12 |
0.8500 USDC |
10,512.0000 ADA |
0.8500 USDC |
0.8500 USDC |
0.8500 USDC |
0.8500 USDC |
| 2025-05-10 |
0.8181 USDC |
135.0000 ADA |
0.7946 USDC |
0.7946 USDC |
0.8239 USDC |
0.8239 USDC |
| 2025-05-09 |
0.7826 USDC |
25.7000 ADA |
0.7658 USDC |
0.7611 USDC |
0.7828 USDC |
0.7828 USDC |
| 2025-05-08 |
0.7218 USDC |
76.6000 ADA |
0.7072 USDC |
0.7072 USDC |
0.7234 USDC |
0.7234 USDC |
| 2025-05-06 |
0.6610 USDC |
7.6000 ADA |
0.6610 USDC |
0.6610 USDC |
0.6610 USDC |
0.6610 USDC |
| 2025-05-05 |
0.6616 USDC |
0.4000 ADA |
0.6639 USDC |
0.6607 USDC |
0.6639 USDC |
0.6610 USDC |
| 2025-05-02 |
0.7055 USDC |
14.4000 ADA |
0.7099 USDC |
0.7042 USDC |
0.7099 USDC |
0.7047 USDC |
| 2025-05-01 |
0.6908 USDC |
5.0000 ADA |
0.6908 USDC |
0.6908 USDC |
0.6908 USDC |
0.6908 USDC |
| 2025-04-29 |
0.7118 USDC |
252.4000 ADA |
0.7140 USDC |
0.7117 USDC |
0.7140 USDC |
0.7117 USDC |
| 2025-04-28 |
0.6896 USDC |
329.3000 ADA |
0.6916 USDC |
0.6872 USDC |
0.6916 USDC |
0.6872 USDC |
| 2025-04-27 |
0.6969 USDC |
174.9000 ADA |
0.7014 USDC |
0.6961 USDC |
0.7014 USDC |
0.6961 USDC |
| 2025-04-26 |
0.7062 USDC |
2,816.0000 ADA |
0.7062 USDC |
0.7062 USDC |
0.7062 USDC |
0.7062 USDC |
| 2025-04-24 |
0.7045 USDC |
68.0000 ADA |
0.7043 USDC |
0.7043 USDC |
0.7304 USDC |
0.7304 USDC |
| 2025-04-23 |
0.6936 USDC |
76.5000 ADA |
0.6934 USDC |
0.6934 USDC |
0.7051 USDC |
0.6974 USDC |
| 2025-04-22 |
0.6227 USDC |
483.5000 ADA |
0.6226 USDC |
0.6226 USDC |
0.6594 USDC |
0.6594 USDC |
| 2025-04-18 |
0.6152 USDC |
81.2000 ADA |
0.6152 USDC |
0.6152 USDC |
0.6152 USDC |
0.6152 USDC |
| 2025-04-14 |
0.6384 USDC |
0.1000 ADA |
0.6384 USDC |
0.6384 USDC |
0.6384 USDC |
0.6384 USDC |
| 2025-04-09 |
0.6365 USDC |
95.2000 ADA |
0.6276 USDC |
0.6276 USDC |
0.6383 USDC |
0.6383 USDC |
| 2025-04-08 |
0.6141 USDC |
101.5000 ADA |
0.6005 USDC |
0.6005 USDC |
0.6168 USDC |
0.6168 USDC |
| 2025-04-07 |
0.5644 USDC |
204.2000 ADA |
0.5733 USDC |
0.5206 USDC |
0.5896 USDC |
0.5896 USDC |
| 2025-04-06 |
0.5923 USDC |
163.6000 ADA |
0.6020 USDC |
0.5833 USDC |
0.6020 USDC |
0.5833 USDC |
| 2025-04-04 |
0.6287 USDC |
558.1000 ADA |
0.6286 USDC |
0.6286 USDC |
0.6358 USDC |
0.6358 USDC |
| 2025-04-03 |
0.6201 USDC |
108.5000 ADA |
0.6483 USDC |
0.6149 USDC |
0.6483 USDC |
0.6390 USDC |
| 2025-04-02 |
0.6425 USDC |
74.5000 ADA |
0.6425 USDC |
0.6425 USDC |
0.6425 USDC |
0.6425 USDC |
| 2025-04-01 |
0.6718 USDC |
83.7000 ADA |
0.6641 USDC |
0.6641 USDC |
0.6834 USDC |
0.6834 USDC |
| 2025-03-31 |
0.6468 USDC |
0.3000 ADA |
0.6534 USDC |
0.6403 USDC |
0.6534 USDC |
0.6403 USDC |
| 2025-03-30 |
0.6530 USDC |
78.0000 ADA |
0.6694 USDC |
0.6523 USDC |
0.6694 USDC |
0.6523 USDC |
| 2025-03-29 |
0.6683 USDC |
0.4000 ADA |
0.6623 USDC |
0.6623 USDC |
0.6742 USDC |
0.6742 USDC |
| 2025-03-28 |
0.7038 USDC |
67.5000 ADA |
0.7038 USDC |
0.7038 USDC |
0.7038 USDC |
0.7038 USDC |
| 2025-03-25 |
0.7614 USDC |
96.0000 ADA |
0.7614 USDC |
0.7614 USDC |
0.7614 USDC |
0.7614 USDC |
| 2025-03-24 |
0.7299 USDC |
85.1000 ADA |
0.7279 USDC |
0.7279 USDC |
0.7391 USDC |
0.7391 USDC |
| 2025-03-23 |
0.7004 USDC |
51.0000 ADA |
0.7004 USDC |
0.7004 USDC |
0.7004 USDC |
0.7004 USDC |
| 2025-03-22 |
0.7121 USDC |
70.3000 ADA |
0.7121 USDC |
0.7121 USDC |
0.7121 USDC |
0.7121 USDC |
| 2025-03-19 |
0.7217 USDC |
3.0000 ADA |
0.7069 USDC |
0.7069 USDC |
0.7222 USDC |
0.7222 USDC |
| 2025-03-18 |
0.6876 USDC |
3.5000 ADA |
0.6872 USDC |
0.6859 USDC |
0.6878 USDC |
0.6878 USDC |
| 2025-03-17 |
0.7219 USDC |
257.4000 ADA |
0.7249 USDC |
0.7189 USDC |
0.7249 USDC |
0.7189 USDC |
| 2025-03-16 |
0.7448 USDC |
45.6000 ADA |
0.7460 USDC |
0.7361 USDC |
0.7460 USDC |
0.7442 USDC |
| 2025-03-15 |
0.7455 USDC |
378.9000 ADA |
0.7368 USDC |
0.7320 USDC |
0.7552 USDC |
0.7541 USDC |
| 2025-03-14 |
0.7303 USDC |
438.7000 ADA |
0.7006 USDC |
0.6986 USDC |
0.7486 USDC |
0.7423 USDC |
| 2025-03-13 |
0.7246 USDC |
43.1000 ADA |
0.7322 USDC |
0.7162 USDC |
0.7373 USDC |
0.7184 USDC |
| 2025-03-12 |
0.7504 USDC |
7,061.8000 ADA |
0.7224 USDC |
0.7134 USDC |
0.7642 USDC |
0.7237 USDC |