Identifier on HitBTC: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-25 |
0.6061 USDC |
128.3000 ADA |
0.5929 USDC |
0.5904 USDC |
0.6258 USDC |
0.6213 USDC |
| 2023-12-24 |
0.6106 USDC |
433.2000 ADA |
0.6088 USDC |
0.5911 USDC |
0.6279 USDC |
0.5936 USDC |
| 2023-12-23 |
0.6045 USDC |
715.4000 ADA |
0.6162 USDC |
0.5980 USDC |
0.6187 USDC |
0.6046 USDC |
| 2023-12-22 |
0.6253 USDC |
432.3000 ADA |
0.6446 USDC |
0.6069 USDC |
0.6514 USDC |
0.6115 USDC |
| 2023-12-21 |
0.6023 USDC |
534.6000 ADA |
0.5895 USDC |
0.5822 USDC |
0.6226 USDC |
0.6184 USDC |
| 2023-12-20 |
0.5925 USDC |
1,972.1000 ADA |
0.5761 USDC |
0.5701 USDC |
0.6091 USDC |
0.6073 USDC |
| 2023-12-19 |
0.5855 USDC |
326.5000 ADA |
0.5983 USDC |
0.5672 USDC |
0.6145 USDC |
0.5788 USDC |
| 2023-12-18 |
0.5648 USDC |
398.8000 ADA |
0.5800 USDC |
0.5447 USDC |
0.5837 USDC |
0.5559 USDC |
| 2023-12-17 |
0.5997 USDC |
457.8000 ADA |
0.6081 USDC |
0.5855 USDC |
0.6170 USDC |
0.5978 USDC |
| 2023-12-16 |
0.6087 USDC |
247.2000 ADA |
0.6017 USDC |
0.5889 USDC |
0.6225 USDC |
0.6204 USDC |
| 2023-12-15 |
0.6282 USDC |
224.6000 ADA |
0.6409 USDC |
0.6140 USDC |
0.6519 USDC |
0.6184 USDC |
| 2023-12-14 |
0.6477 USDC |
1,808.0000 ADA |
0.6689 USDC |
0.6184 USDC |
0.6787 USDC |
0.6336 USDC |
| 2023-12-13 |
0.5973 USDC |
1,351.7000 ADA |
0.5764 USDC |
0.5460 USDC |
0.6313 USDC |
0.6107 USDC |
| 2023-12-12 |
0.5785 USDC |
1,273.7000 ADA |
0.5516 USDC |
0.5516 USDC |
0.6057 USDC |
0.5628 USDC |
| 2023-12-11 |
0.5551 USDC |
24,157.1000 ADA |
0.5946 USDC |
0.5137 USDC |
0.5967 USDC |
0.5548 USDC |
| 2023-12-10 |
0.5926 USDC |
778.6000 ADA |
0.5793 USDC |
0.5739 USDC |
0.6137 USDC |
0.6009 USDC |
| 2023-12-09 |
0.6116 USDC |
4,130.6000 ADA |
0.5446 USDC |
0.5446 USDC |
0.6444 USDC |
0.5816 USDC |
| 2023-12-08 |
0.4836 USDC |
5,208.6000 ADA |
0.4570 USDC |
0.4531 USDC |
0.5700 USDC |
0.5458 USDC |
| 2023-12-07 |
0.4390 USDC |
824.3000 ADA |
0.4432 USDC |
0.4324 USDC |
0.4584 USDC |
0.4573 USDC |
| 2023-12-06 |
0.4328 USDC |
1,065.8000 ADA |
0.4227 USDC |
0.4173 USDC |
0.4503 USDC |
0.4451 USDC |
| 2023-12-05 |
0.4023 USDC |
607.2000 ADA |
0.4049 USDC |
0.3977 USDC |
0.4090 USDC |
0.4000 USDC |
| 2023-12-04 |
0.4040 USDC |
780.4000 ADA |
0.3976 USDC |
0.3935 USDC |
0.4124 USDC |
0.3976 USDC |
| 2023-12-03 |
0.3956 USDC |
203.9000 ADA |
0.3995 USDC |
0.3898 USDC |
0.4020 USDC |
0.3906 USDC |
| 2023-12-02 |
0.3872 USDC |
50.2000 ADA |
0.3851 USDC |
0.3851 USDC |
0.3894 USDC |
0.3874 USDC |
| 2023-12-01 |
0.3813 USDC |
119.6000 ADA |
0.3748 USDC |
0.3741 USDC |
0.3855 USDC |
0.3855 USDC |
| 2023-11-30 |
0.3763 USDC |
312.3000 ADA |
0.3812 USDC |
0.3725 USDC |
0.3826 USDC |
0.3749 USDC |
| 2023-11-29 |
0.3844 USDC |
112.4000 ADA |
0.3844 USDC |
0.3786 USDC |
0.3877 USDC |
0.3787 USDC |
| 2023-11-28 |
0.3785 USDC |
205.1000 ADA |
0.3803 USDC |
0.3706 USDC |
0.3873 USDC |
0.3873 USDC |
| 2023-11-27 |
0.3820 USDC |
217.4000 ADA |
0.3867 USDC |
0.3749 USDC |
0.3909 USDC |
0.3772 USDC |
| 2023-11-26 |
0.3888 USDC |
364.8000 ADA |
0.3944 USDC |
0.3790 USDC |
0.3944 USDC |
0.3845 USDC |
| 2023-11-25 |
0.3923 USDC |
252.4000 ADA |
0.3854 USDC |
0.3854 USDC |
0.3955 USDC |
0.3942 USDC |
| 2023-11-24 |
0.3900 USDC |
427.2000 ADA |
0.3891 USDC |
0.3845 USDC |
0.3969 USDC |
0.3852 USDC |
| 2023-11-23 |
0.3822 USDC |
473.7000 ADA |
0.3823 USDC |
0.3769 USDC |
0.3872 USDC |
0.3830 USDC |
| 2023-11-22 |
0.3723 USDC |
387.8000 ADA |
0.3562 USDC |
0.3562 USDC |
0.3865 USDC |
0.3837 USDC |
| 2023-11-21 |
0.3776 USDC |
3,183.4000 ADA |
0.3795 USDC |
0.3612 USDC |
0.3890 USDC |
0.3731 USDC |
| 2023-11-20 |
0.3904 USDC |
2,192.5000 ADA |
0.3845 USDC |
0.3812 USDC |
0.3989 USDC |
0.3859 USDC |
| 2023-11-19 |
0.3767 USDC |
766.9000 ADA |
0.3782 USDC |
0.3704 USDC |
0.3840 USDC |
0.3823 USDC |
| 2023-11-18 |
0.3625 USDC |
715.1000 ADA |
0.3658 USDC |
0.3499 USDC |
0.3744 USDC |
0.3726 USDC |
| 2023-11-17 |
0.3658 USDC |
1,524.4000 ADA |
0.3707 USDC |
0.3535 USDC |
0.3774 USDC |
0.3626 USDC |
| 2023-11-16 |
0.3869 USDC |
3,810.0000 ADA |
0.3793 USDC |
0.3594 USDC |
0.4090 USDC |
0.3712 USDC |
| 2023-11-15 |
0.3703 USDC |
984.4000 ADA |
0.3562 USDC |
0.3545 USDC |
0.3772 USDC |
0.3766 USDC |
| 2023-11-14 |
0.3565 USDC |
666.7000 ADA |
0.3529 USDC |
0.3424 USDC |
0.3710 USDC |
0.3537 USDC |
| 2023-11-13 |
0.3716 USDC |
1,269.1000 ADA |
0.3834 USDC |
0.3544 USDC |
0.3884 USDC |
0.3576 USDC |
| 2023-11-12 |
0.3803 USDC |
1,550.6000 ADA |
0.3849 USDC |
0.3718 USDC |
0.3911 USDC |
0.3837 USDC |
| 2023-11-11 |
0.3830 USDC |
3,216.3000 ADA |
0.3862 USDC |
0.3705 USDC |
0.3949 USDC |
0.3861 USDC |
| 2023-11-10 |
0.3721 USDC |
2,532.4000 ADA |
0.3681 USDC |
0.3643 USDC |
0.3798 USDC |
0.3737 USDC |
| 2023-11-09 |
0.3656 USDC |
4,203.0000 ADA |
0.3582 USDC |
0.3430 USDC |
0.3861 USDC |
0.3658 USDC |
| 2023-11-08 |
0.3555 USDC |
1,639.8000 ADA |
0.3511 USDC |
0.3494 USDC |
0.3591 USDC |
0.3587 USDC |
| 2023-11-07 |
0.3526 USDC |
2,241.3000 ADA |
0.3628 USDC |
0.3340 USDC |
0.3648 USDC |
0.3507 USDC |
| 2023-11-06 |
0.3489 USDC |
1,285.2000 ADA |
0.3423 USDC |
0.3387 USDC |
0.3557 USDC |
0.3528 USDC |