Identifier on HitBTC: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-16 |
0.7756 USDC |
6.6000 ADA |
0.7756 USDC |
0.7756 USDC |
0.7756 USDC |
0.7756 USDC |
| 2025-07-14 |
0.7613 USDC |
137.9000 ADA |
0.7613 USDC |
0.7613 USDC |
0.7613 USDC |
0.7613 USDC |
| 2025-07-12 |
0.6916 USDC |
131.3000 ADA |
0.6916 USDC |
0.6916 USDC |
0.6916 USDC |
0.6916 USDC |
| 2025-07-11 |
0.7376 USDC |
213.3000 ADA |
0.7527 USDC |
0.7302 USDC |
0.7527 USDC |
0.7302 USDC |
| 2025-07-10 |
0.6333 USDC |
79.6000 ADA |
0.6333 USDC |
0.6333 USDC |
0.6333 USDC |
0.6333 USDC |
| 2025-07-09 |
0.6076 USDC |
576.7000 ADA |
0.6004 USDC |
0.6004 USDC |
0.6177 USDC |
0.6177 USDC |
| 2025-07-08 |
0.5772 USDC |
86.6000 ADA |
0.5772 USDC |
0.5772 USDC |
0.5772 USDC |
0.5772 USDC |
| 2025-07-07 |
0.5766 USDC |
173.6000 ADA |
0.5766 USDC |
0.5766 USDC |
0.5766 USDC |
0.5766 USDC |
| 2025-07-06 |
0.5919 USDC |
168.8000 ADA |
0.5919 USDC |
0.5919 USDC |
0.5919 USDC |
0.5919 USDC |
| 2025-07-04 |
0.5658 USDC |
168.8000 ADA |
0.5658 USDC |
0.5658 USDC |
0.5658 USDC |
0.5658 USDC |
| 2025-07-03 |
0.5937 USDC |
344.6000 ADA |
0.5937 USDC |
0.5937 USDC |
0.5937 USDC |
0.5937 USDC |
| 2025-07-02 |
0.5975 USDC |
173.1000 ADA |
0.5975 USDC |
0.5975 USDC |
0.5975 USDC |
0.5975 USDC |
| 2025-07-01 |
0.5656 USDC |
351.0000 ADA |
0.5693 USDC |
0.5621 USDC |
0.5693 USDC |
0.5621 USDC |
| 2025-06-30 |
0.5847 USDC |
43.8000 ADA |
0.5847 USDC |
0.5847 USDC |
0.5847 USDC |
0.5847 USDC |
| 2025-06-29 |
0.5803 USDC |
446.3000 ADA |
0.5784 USDC |
0.5784 USDC |
0.5815 USDC |
0.5815 USDC |
| 2025-06-26 |
0.5703 USDC |
43.8000 ADA |
0.5703 USDC |
0.5703 USDC |
0.5703 USDC |
0.5703 USDC |
| 2025-06-24 |
0.5914 USDC |
46.0000 ADA |
0.5914 USDC |
0.5914 USDC |
0.5914 USDC |
0.5914 USDC |
| 2025-06-23 |
0.5545 USDC |
129.9000 ADA |
0.5438 USDC |
0.5438 USDC |
0.5717 USDC |
0.5717 USDC |
| 2025-06-22 |
0.5257 USDC |
47.6000 ADA |
0.5261 USDC |
0.5257 USDC |
0.5261 USDC |
0.5257 USDC |
| 2025-06-21 |
0.5493 USDC |
3,094.3000 ADA |
0.5493 USDC |
0.5470 USDC |
0.5552 USDC |
0.5552 USDC |
| 2025-06-20 |
0.5776 USDC |
339.8000 ADA |
0.5816 USDC |
0.5736 USDC |
0.5816 USDC |
0.5736 USDC |
| 2025-06-18 |
0.5980 USDC |
0.1000 ADA |
0.5980 USDC |
0.5980 USDC |
0.5980 USDC |
0.5980 USDC |
| 2025-06-17 |
0.6040 USDC |
154.3000 ADA |
0.6109 USDC |
0.6040 USDC |
0.6109 USDC |
0.6062 USDC |
| 2025-06-16 |
0.6445 USDC |
38.8000 ADA |
0.6445 USDC |
0.6445 USDC |
0.6445 USDC |
0.6445 USDC |
| 2025-06-14 |
0.6240 USDC |
0.2000 ADA |
0.6240 USDC |
0.6240 USDC |
0.6240 USDC |
0.6240 USDC |
| 2025-06-13 |
0.6273 USDC |
0.2000 ADA |
0.6226 USDC |
0.6226 USDC |
0.6321 USDC |
0.6321 USDC |
| 2025-06-12 |
0.6776 USDC |
39.0000 ADA |
0.6779 USDC |
0.6776 USDC |
0.6779 USDC |
0.6776 USDC |
| 2025-06-10 |
0.7134 USDC |
68.7000 ADA |
0.7134 USDC |
0.7134 USDC |
0.7134 USDC |
0.7134 USDC |
| 2025-06-09 |
0.6948 USDC |
22.0000 ADA |
0.6948 USDC |
0.6948 USDC |
0.6948 USDC |
0.6948 USDC |
| 2025-06-06 |
0.6452 USDC |
94.9000 ADA |
0.6413 USDC |
0.6413 USDC |
0.6459 USDC |
0.6459 USDC |
| 2025-06-05 |
0.6401 USDC |
155.3000 ADA |
0.6498 USDC |
0.6223 USDC |
0.6498 USDC |
0.6223 USDC |
| 2025-06-02 |
0.6810 USDC |
22.0000 ADA |
0.6810 USDC |
0.6810 USDC |
0.6810 USDC |
0.6810 USDC |
| 2025-05-30 |
0.6969 USDC |
104.0000 ADA |
0.6916 USDC |
0.6916 USDC |
0.7074 USDC |
0.7074 USDC |
| 2025-05-29 |
0.7519 USDC |
289.0000 ADA |
0.7509 USDC |
0.7501 USDC |
0.7561 USDC |
0.7552 USDC |
| 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 |