Identifier on HitBTC: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-11 |
0.7015 USDC |
851.8000 ADA |
0.6739 USDC |
0.6507 USDC |
0.7406 USDC |
0.7273 USDC |
| 2025-03-10 |
0.7389 USDC |
861.6000 ADA |
0.7214 USDC |
0.6914 USDC |
0.7740 USDC |
0.6959 USDC |
| 2025-03-09 |
0.7548 USDC |
660.0000 ADA |
0.8052 USDC |
0.7133 USDC |
0.8156 USDC |
0.7157 USDC |
| 2025-03-08 |
0.8196 USDC |
11,573.3000 ADA |
0.8190 USDC |
0.7950 USDC |
0.8362 USDC |
0.8159 USDC |
| 2025-03-07 |
0.8675 USDC |
5,020.8000 ADA |
0.9114 USDC |
0.8097 USDC |
0.9168 USDC |
0.8182 USDC |
| 2025-03-06 |
0.9150 USDC |
1,214.9000 ADA |
0.9781 USDC |
0.8870 USDC |
0.9856 USDC |
0.9140 USDC |
| 2025-03-05 |
0.9662 USDC |
862.1000 ADA |
0.9352 USDC |
0.9172 USDC |
1.0254 USDC |
0.9645 USDC |
| 2025-03-04 |
0.8333 USDC |
2,760.2000 ADA |
0.8507 USDC |
0.7587 USDC |
0.9496 USDC |
0.9187 USDC |
| 2025-03-03 |
0.9691 USDC |
3,255.8000 ADA |
1.1356 USDC |
0.8280 USDC |
1.1649 USDC |
0.8638 USDC |
| 2025-03-02 |
0.8633 USDC |
5,747.7000 ADA |
0.6576 USDC |
0.6463 USDC |
1.1238 USDC |
1.0310 USDC |
| 2025-03-01 |
0.6381 USDC |
469.8000 ADA |
0.6323 USDC |
0.6263 USDC |
0.6530 USDC |
0.6484 USDC |
| 2025-02-28 |
0.6067 USDC |
918.4000 ADA |
0.6440 USDC |
0.5813 USDC |
0.6440 USDC |
0.6290 USDC |
| 2025-02-27 |
0.6538 USDC |
89.9000 ADA |
0.6464 USDC |
0.6413 USDC |
0.6699 USDC |
0.6686 USDC |
| 2025-02-26 |
0.6645 USDC |
482.0000 ADA |
0.6837 USDC |
0.6380 USDC |
0.6923 USDC |
0.6380 USDC |
| 2025-02-25 |
0.6627 USDC |
1,452.8000 ADA |
0.6835 USDC |
0.6306 USDC |
0.6931 USDC |
0.6833 USDC |
| 2025-02-24 |
0.7194 USDC |
616.3000 ADA |
0.7761 USDC |
0.6792 USDC |
0.7763 USDC |
0.6846 USDC |
| 2025-02-23 |
0.7680 USDC |
227.8000 ADA |
0.7743 USDC |
0.7612 USDC |
0.7871 USDC |
0.7667 USDC |
| 2025-02-22 |
0.7685 USDC |
134.9000 ADA |
0.7599 USDC |
0.7593 USDC |
0.7754 USDC |
0.7738 USDC |
| 2025-02-21 |
0.7875 USDC |
425.8000 ADA |
0.8006 USDC |
0.7522 USDC |
0.8164 USDC |
0.7621 USDC |
| 2025-02-20 |
0.7956 USDC |
237.8000 ADA |
0.7761 USDC |
0.7736 USDC |
0.8103 USDC |
0.8001 USDC |
| 2025-02-19 |
0.7593 USDC |
323.9000 ADA |
0.7515 USDC |
0.7369 USDC |
0.7741 USDC |
0.7598 USDC |
| 2025-02-18 |
0.7665 USDC |
379.1000 ADA |
0.8101 USDC |
0.7383 USDC |
0.8113 USDC |
0.7458 USDC |
| 2025-02-17 |
0.8056 USDC |
410.0000 ADA |
0.7722 USDC |
0.7722 USDC |
0.8269 USDC |
0.7957 USDC |
| 2025-02-16 |
0.7718 USDC |
30.6000 ADA |
0.7840 USDC |
0.7646 USDC |
0.7859 USDC |
0.7736 USDC |
| 2025-02-15 |
0.7978 USDC |
42.8000 ADA |
0.7994 USDC |
0.7819 USDC |
0.8125 USDC |
0.7866 USDC |
| 2025-02-14 |
0.8150 USDC |
434.8000 ADA |
0.8115 USDC |
0.7979 USDC |
0.8282 USDC |
0.8046 USDC |
| 2025-02-13 |
0.7829 USDC |
150.3000 ADA |
0.7981 USDC |
0.7717 USDC |
0.8006 USDC |
0.7820 USDC |
| 2025-02-12 |
0.7723 USDC |
757.9000 ADA |
0.7774 USDC |
0.7510 USDC |
0.7985 USDC |
0.7913 USDC |
| 2025-02-11 |
0.7837 USDC |
1,334.5000 ADA |
0.7124 USDC |
0.7118 USDC |
0.8173 USDC |
0.7636 USDC |
| 2025-02-10 |
0.6908 USDC |
401.6000 ADA |
0.6840 USDC |
0.6653 USDC |
0.7155 USDC |
0.6987 USDC |
| 2025-02-09 |
0.6893 USDC |
109.3000 ADA |
0.7007 USDC |
0.6784 USDC |
0.7125 USDC |
0.6867 USDC |
| 2025-02-08 |
0.6958 USDC |
109.6000 ADA |
0.7066 USDC |
0.6850 USDC |
0.7147 USDC |
0.6998 USDC |
| 2025-02-07 |
0.7218 USDC |
533.2000 ADA |
0.7052 USDC |
0.6914 USDC |
0.7515 USDC |
0.6942 USDC |
| 2025-02-06 |
0.7230 USDC |
517.9000 ADA |
0.7347 USDC |
0.7011 USDC |
0.7649 USDC |
0.7034 USDC |
| 2025-02-05 |
0.7505 USDC |
564.2000 ADA |
0.7436 USDC |
0.7295 USDC |
0.7751 USDC |
0.7365 USDC |
| 2025-02-04 |
0.7615 USDC |
1,144.6000 ADA |
0.8134 USDC |
0.7177 USDC |
0.8190 USDC |
0.7697 USDC |
| 2025-02-03 |
0.6521 USDC |
237,618.7000 ADA |
0.8035 USDC |
0.5948 USDC |
0.8037 USDC |
0.7839 USDC |
| 2025-02-02 |
0.8126 USDC |
3,009.7000 ADA |
0.8988 USDC |
0.7901 USDC |
0.9090 USDC |
0.8087 USDC |
| 2025-02-01 |
0.9284 USDC |
395.1000 ADA |
0.9483 USDC |
0.9225 USDC |
0.9516 USDC |
0.9237 USDC |
| 2025-01-31 |
0.9656 USDC |
459.8000 ADA |
0.9588 USDC |
0.9359 USDC |
0.9820 USDC |
0.9485 USDC |
| 2025-01-30 |
0.9625 USDC |
24.7000 ADA |
0.9389 USDC |
0.9389 USDC |
0.9749 USDC |
0.9749 USDC |
| 2025-01-29 |
0.9345 USDC |
343.7000 ADA |
0.9168 USDC |
0.9039 USDC |
0.9588 USDC |
0.9534 USDC |
| 2025-01-28 |
0.9476 USDC |
126.9000 ADA |
0.9351 USDC |
0.9053 USDC |
0.9671 USDC |
0.9082 USDC |