Identifier on HitBTC: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-18 |
0.9137 USDC |
194.1000 ADA |
0.9143 USDC |
0.9137 USDC |
0.9143 USDC |
0.9137 USDC |
| 2025-09-17 |
0.8804 USDC |
22.4000 ADA |
0.8804 USDC |
0.8804 USDC |
0.8804 USDC |
0.8804 USDC |
| 2025-09-13 |
0.9471 USDC |
2.0000 ADA |
0.9471 USDC |
0.9471 USDC |
0.9471 USDC |
0.9471 USDC |
| 2025-09-12 |
0.9038 USDC |
35.4000 ADA |
0.9038 USDC |
0.9038 USDC |
0.9038 USDC |
0.9038 USDC |
| 2025-09-11 |
0.8808 USDC |
62.5000 ADA |
0.8808 USDC |
0.8808 USDC |
0.8808 USDC |
0.8808 USDC |
| 2025-09-04 |
0.8101 USDC |
1.2000 ADA |
0.8101 USDC |
0.8101 USDC |
0.8101 USDC |
0.8101 USDC |
| 2025-09-01 |
0.8111 USDC |
2.4000 ADA |
0.8105 USDC |
0.8105 USDC |
0.8117 USDC |
0.8117 USDC |
| 2025-08-29 |
0.8266 USDC |
2.3000 ADA |
0.8266 USDC |
0.8266 USDC |
0.8266 USDC |
0.8266 USDC |
| 2025-08-28 |
0.8726 USDC |
1.5000 ADA |
0.8726 USDC |
0.8726 USDC |
0.8726 USDC |
0.8726 USDC |
| 2025-08-27 |
0.8550 USDC |
1,711.6000 ADA |
0.8550 USDC |
0.8547 USDC |
0.8550 USDC |
0.8547 USDC |
| 2025-08-21 |
0.8674 USDC |
1.5000 ADA |
0.8672 USDC |
0.8672 USDC |
0.8682 USDC |
0.8682 USDC |
| 2025-08-20 |
0.8540 USDC |
3.3000 ADA |
0.8566 USDC |
0.8516 USDC |
0.8566 USDC |
0.8537 USDC |
| 2025-08-19 |
0.8730 USDC |
6,138.8000 ADA |
0.8756 USDC |
0.8670 USDC |
0.8759 USDC |
0.8675 USDC |
| 2025-08-16 |
0.9115 USDC |
32.4000 ADA |
0.9115 USDC |
0.9115 USDC |
0.9115 USDC |
0.9115 USDC |
| 2025-08-14 |
0.8957 USDC |
2,426.8000 ADA |
0.9329 USDC |
0.8920 USDC |
1.0029 USDC |
0.9129 USDC |
| 2025-08-13 |
0.8728 USDC |
114.9000 ADA |
0.8714 USDC |
0.8659 USDC |
0.8815 USDC |
0.8730 USDC |
| 2025-08-12 |
0.8399 USDC |
250.2000 ADA |
0.8319 USDC |
0.8319 USDC |
0.8479 USDC |
0.8479 USDC |
| 2025-08-10 |
0.8262 USDC |
264.5000 ADA |
0.8256 USDC |
0.8256 USDC |
0.8268 USDC |
0.8268 USDC |
| 2025-08-09 |
0.8201 USDC |
65.2000 ADA |
0.8201 USDC |
0.8201 USDC |
0.8201 USDC |
0.8201 USDC |
| 2025-08-08 |
0.7810 USDC |
14.0000 ADA |
0.7810 USDC |
0.7810 USDC |
0.7810 USDC |
0.7810 USDC |
| 2025-08-07 |
0.7645 USDC |
93.2000 ADA |
0.7668 USDC |
0.7440 USDC |
0.7742 USDC |
0.7742 USDC |
| 2025-08-05 |
0.7257 USDC |
3.0000 ADA |
0.7257 USDC |
0.7257 USDC |
0.7257 USDC |
0.7257 USDC |
| 2025-08-04 |
0.7472 USDC |
286.0000 ADA |
0.7428 USDC |
0.7428 USDC |
0.7534 USDC |
0.7446 USDC |
| 2025-08-03 |
0.7257 USDC |
687.5000 ADA |
0.7229 USDC |
0.7229 USDC |
0.7258 USDC |
0.7258 USDC |
| 2025-08-02 |
0.7016 USDC |
141.8000 ADA |
0.7016 USDC |
0.7016 USDC |
0.7016 USDC |
0.7016 USDC |
| 2025-08-01 |
0.7121 USDC |
132.5000 ADA |
0.7121 USDC |
0.7121 USDC |
0.7121 USDC |
0.7121 USDC |
| 2025-07-30 |
0.7621 USDC |
915.6000 ADA |
0.7577 USDC |
0.7567 USDC |
0.7641 USDC |
0.7641 USDC |
| 2025-07-29 |
0.7782 USDC |
124.5000 ADA |
0.7782 USDC |
0.7782 USDC |
0.7782 USDC |
0.7782 USDC |
| 2025-07-28 |
0.7954 USDC |
278.2000 ADA |
0.8274 USDC |
0.7932 USDC |
0.8275 USDC |
0.7932 USDC |
| 2025-07-26 |
0.8315 USDC |
120.2000 ADA |
0.8315 USDC |
0.8315 USDC |
0.8315 USDC |
0.8315 USDC |
| 2025-07-23 |
0.7920 USDC |
120.2000 ADA |
0.7920 USDC |
0.7920 USDC |
0.7920 USDC |
0.7920 USDC |
| 2025-07-22 |
0.8754 USDC |
19.0000 ADA |
0.8637 USDC |
0.8637 USDC |
0.8816 USDC |
0.8816 USDC |
| 2025-07-21 |
0.9007 USDC |
277.6000 ADA |
0.9024 USDC |
0.8800 USDC |
0.9239 USDC |
0.8800 USDC |
| 2025-07-20 |
0.8326 USDC |
2,102.3000 ADA |
0.8319 USDC |
0.8319 USDC |
0.8585 USDC |
0.8585 USDC |
| 2025-07-17 |
0.7939 USDC |
62.4000 ADA |
0.7939 USDC |
0.7939 USDC |
0.7939 USDC |
0.7939 USDC |
| 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 |