Identifier on HitBTC: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-07 |
0.4851 USDC |
196.9000 ADA |
0.4977 USDC |
0.4750 USDC |
0.4996 USDC |
0.4898 USDC |
| 2024-02-06 |
0.4936 USDC |
43.6000 ADA |
0.4920 USDC |
0.4908 USDC |
0.4975 USDC |
0.4973 USDC |
| 2024-02-05 |
0.4965 USDC |
60.2000 ADA |
0.4941 USDC |
0.4889 USDC |
0.5035 USDC |
0.4938 USDC |
| 2024-02-04 |
0.5003 USDC |
176.1000 ADA |
0.5105 USDC |
0.4980 USDC |
0.5119 USDC |
0.4998 USDC |
| 2024-02-03 |
0.5195 USDC |
64.5000 ADA |
0.5166 USDC |
0.5157 USDC |
0.5247 USDC |
0.5188 USDC |
| 2024-02-02 |
0.5125 USDC |
111.6000 ADA |
0.5069 USDC |
0.5069 USDC |
0.5215 USDC |
0.5106 USDC |
| 2024-02-01 |
0.4904 USDC |
108.2000 ADA |
0.4978 USDC |
0.4862 USDC |
0.4984 USDC |
0.4973 USDC |
| 2024-01-31 |
0.5049 USDC |
93.2000 ADA |
0.5100 USDC |
0.4966 USDC |
0.5112 USDC |
0.5092 USDC |
| 2024-01-30 |
0.5208 USDC |
150.0000 ADA |
0.5271 USDC |
0.5155 USDC |
0.5358 USDC |
0.5189 USDC |
| 2024-01-29 |
0.5050 USDC |
102.5000 ADA |
0.4898 USDC |
0.4871 USDC |
0.5231 USDC |
0.5231 USDC |
| 2024-01-28 |
0.4941 USDC |
21.6000 ADA |
0.4961 USDC |
0.4907 USDC |
0.4978 USDC |
0.4920 USDC |
| 2024-01-27 |
0.4868 USDC |
6.6000 ADA |
0.4882 USDC |
0.4861 USDC |
0.4882 USDC |
0.4861 USDC |
| 2024-01-26 |
0.4761 USDC |
53.5000 ADA |
0.4645 USDC |
0.4645 USDC |
0.4896 USDC |
0.4882 USDC |
| 2024-01-25 |
0.4764 USDC |
898.5000 ADA |
0.4687 USDC |
0.4593 USDC |
0.4827 USDC |
0.4593 USDC |
| 2024-01-24 |
0.4729 USDC |
158.2000 ADA |
0.4736 USDC |
0.4668 USDC |
0.4794 USDC |
0.4704 USDC |
| 2024-01-23 |
0.4623 USDC |
416.5000 ADA |
0.4782 USDC |
0.4477 USDC |
0.4825 USDC |
0.4640 USDC |
| 2024-01-22 |
0.4936 USDC |
312.8000 ADA |
0.5043 USDC |
0.4855 USDC |
0.5043 USDC |
0.4924 USDC |
| 2024-01-21 |
0.5143 USDC |
15.8000 ADA |
0.5164 USDC |
0.5112 USDC |
0.5169 USDC |
0.5112 USDC |