Identifier on HitBTC: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-20 |
0.5109 USDC |
201.2000 ADA |
0.5037 USDC |
0.4995 USDC |
0.5161 USDC |
0.5098 USDC |
| 2024-01-19 |
0.4844 USDC |
185.0000 ADA |
0.4892 USDC |
0.4721 USDC |
0.5008 USDC |
0.4764 USDC |
| 2024-01-18 |
0.5073 USDC |
61.2000 ADA |
0.5202 USDC |
0.4972 USDC |
0.5208 USDC |
0.4981 USDC |
| 2024-01-17 |
0.5316 USDC |
129.6000 ADA |
0.5359 USDC |
0.5219 USDC |
0.5386 USDC |
0.5219 USDC |
| 2024-01-16 |
0.5343 USDC |
89.9000 ADA |
0.5316 USDC |
0.5266 USDC |
0.5429 USDC |
0.5423 USDC |
| 2024-01-15 |
0.5324 USDC |
61.3000 ADA |
0.5258 USDC |
0.5256 USDC |
0.5388 USDC |
0.5256 USDC |
| 2024-01-14 |
0.5467 USDC |
578.4000 ADA |
0.5442 USDC |
0.5391 USDC |
0.5504 USDC |
0.5391 USDC |
| 2024-01-13 |
0.5446 USDC |
53.4000 ADA |
0.5478 USDC |
0.5336 USDC |
0.5514 USDC |
0.5415 USDC |
| 2024-01-12 |
0.5633 USDC |
458.4000 ADA |
0.5835 USDC |
0.5331 USDC |
0.5861 USDC |
0.5439 USDC |
| 2024-01-11 |
0.5818 USDC |
797.3000 ADA |
0.5653 USDC |
0.5624 USDC |
0.6159 USDC |
0.5794 USDC |
| 2024-01-10 |
0.5148 USDC |
693.2000 ADA |
0.5111 USDC |
0.4915 USDC |
0.5723 USDC |
0.5723 USDC |
| 2024-01-09 |
0.5232 USDC |
517.3000 ADA |
0.5398 USDC |
0.5017 USDC |
0.5406 USDC |
0.5091 USDC |
| 2024-01-08 |
0.5091 USDC |
602.9000 ADA |
0.4949 USDC |
0.4667 USDC |
0.5436 USDC |
0.5423 USDC |
| 2024-01-07 |
0.5215 USDC |
228.5000 ADA |
0.5224 USDC |
0.5098 USDC |
0.5283 USDC |
0.5161 USDC |
| 2024-01-06 |
0.5176 USDC |
120.0000 ADA |
0.5214 USDC |
0.5098 USDC |
0.5287 USDC |
0.5287 USDC |
| 2024-01-05 |
0.5553 USDC |
615.3000 ADA |
0.5709 USDC |
0.5351 USDC |
0.5709 USDC |
0.5362 USDC |
| 2024-01-04 |
0.5625 USDC |
161.7000 ADA |
0.5619 USDC |
0.5514 USDC |
0.5771 USDC |
0.5690 USDC |
| 2024-01-03 |
0.5050 USDC |
4,560.7000 ADA |
0.6084 USDC |
0.4771 USDC |
0.6157 USDC |
0.5550 USDC |
| 2024-01-02 |
0.6211 USDC |
151.5000 ADA |
0.6235 USDC |
0.6037 USDC |
0.6329 USDC |
0.6072 USDC |
| 2024-01-01 |
0.6019 USDC |
94.5000 ADA |
0.5950 USDC |
0.5924 USDC |
0.6106 USDC |
0.6106 USDC |
| 2023-12-31 |
0.6046 USDC |
24.2000 ADA |
0.5994 USDC |
0.5994 USDC |
0.6079 USDC |
0.6025 USDC |
| 2023-12-30 |
0.6028 USDC |
122.3000 ADA |
0.6072 USDC |
0.5940 USDC |
0.6117 USDC |
0.6023 USDC |
| 2023-12-29 |
0.6108 USDC |
321.8000 ADA |
0.6178 USDC |
0.5976 USDC |
0.6240 USDC |
0.6084 USDC |
| 2023-12-28 |
0.6407 USDC |
778.8000 ADA |
0.6334 USDC |
0.6108 USDC |
0.6768 USDC |
0.6164 USDC |
| 2023-12-27 |
0.6134 USDC |
251.8000 ADA |
0.6051 USDC |
0.5934 USDC |
0.6368 USDC |
0.6270 USDC |
| 2023-12-26 |
0.5903 USDC |
1,606.7000 ADA |
0.6248 USDC |
0.5645 USDC |
0.6253 USDC |
0.6007 USDC |
| 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 |