Identifier on HitBTC: ADAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
0.9476 USDC |
126.9000 ADA |
0.9351 USDC |
0.9053 USDC |
0.9671 USDC |
0.9082 USDC |
| 2025-01-27 |
0.8993 USDC |
641.5000 ADA |
0.9510 USDC |
0.8571 USDC |
0.9565 USDC |
0.9078 USDC |
| 2025-01-26 |
0.9834 USDC |
72.2000 ADA |
0.9793 USDC |
0.9769 USDC |
0.9956 USDC |
0.9876 USDC |
| 2025-01-25 |
0.9766 USDC |
13.9000 ADA |
0.9702 USDC |
0.9663 USDC |
0.9859 USDC |
0.9859 USDC |
| 2025-01-24 |
0.9863 USDC |
89.8000 ADA |
0.9753 USDC |
0.9679 USDC |
1.0085 USDC |
0.9917 USDC |
| 2025-01-23 |
0.9829 USDC |
194.3000 ADA |
0.9831 USDC |
0.9532 USDC |
1.0081 USDC |
1.0034 USDC |
| 2025-01-22 |
0.9968 USDC |
129.1000 ADA |
1.0077 USDC |
0.9809 USDC |
1.0185 USDC |
0.9821 USDC |
| 2025-01-21 |
0.9907 USDC |
456.3000 ADA |
1.0113 USDC |
0.9535 USDC |
1.0257 USDC |
1.0015 USDC |
| 2025-01-20 |
1.0360 USDC |
1,679.0000 ADA |
0.9850 USDC |
0.9613 USDC |
1.0960 USDC |
1.0271 USDC |
| 2025-01-19 |
1.0662 USDC |
469.4000 ADA |
1.1028 USDC |
1.0078 USDC |
1.1456 USDC |
1.0828 USDC |
| 2025-01-18 |
1.0762 USDC |
438.7000 ADA |
1.1372 USDC |
1.0525 USDC |
1.1421 USDC |
1.0626 USDC |
| 2025-01-17 |
1.1159 USDC |
283.7000 ADA |
1.0916 USDC |
1.0873 USDC |
1.1488 USDC |
1.1250 USDC |
| 2025-01-16 |
1.0783 USDC |
654.5000 ADA |
1.0764 USDC |
1.0290 USDC |
1.1415 USDC |
1.1384 USDC |
| 2025-01-15 |
1.0458 USDC |
1,152.5000 ADA |
0.9971 USDC |
0.9927 USDC |
1.0806 USDC |
1.0749 USDC |
| 2025-01-14 |
0.9814 USDC |
382.1000 ADA |
0.9464 USDC |
0.9401 USDC |
1.0081 USDC |
0.9943 USDC |
| 2025-01-13 |
0.9226 USDC |
611.6000 ADA |
0.9664 USDC |
0.8823 USDC |
0.9921 USDC |
0.9504 USDC |
| 2025-01-12 |
1.0047 USDC |
382.3000 ADA |
0.9960 USDC |
0.9789 USDC |
1.0340 USDC |
0.9872 USDC |
| 2025-01-11 |
0.9392 USDC |
87.3000 ADA |
0.9307 USDC |
0.9181 USDC |
0.9554 USDC |
0.9512 USDC |
| 2025-01-10 |
0.9359 USDC |
714.8000 ADA |
0.9086 USDC |
0.9078 USDC |
0.9723 USDC |
0.9401 USDC |
| 2025-01-09 |
0.9124 USDC |
326.8000 ADA |
0.9458 USDC |
0.8836 USDC |
0.9576 USDC |
0.9082 USDC |
| 2025-01-08 |
0.9552 USDC |
587.2000 ADA |
0.9920 USDC |
0.9108 USDC |
1.0188 USDC |
0.9220 USDC |
| 2025-01-07 |
1.0715 USDC |
614.1000 ADA |
1.0940 USDC |
1.0024 USDC |
1.1481 USDC |
1.0061 USDC |
| 2025-01-06 |
1.0922 USDC |
161.2000 ADA |
1.0822 USDC |
1.0635 USDC |
1.1151 USDC |
1.0943 USDC |
| 2025-01-05 |
1.0860 USDC |
244.3000 ADA |
1.0722 USDC |
1.0541 USDC |
1.1105 USDC |
1.0938 USDC |
| 2025-01-04 |
1.0792 USDC |
114.6000 ADA |
1.0929 USDC |
1.0600 USDC |
1.1100 USDC |
1.0633 USDC |
| 2025-01-03 |
1.0486 USDC |
1,049.2000 ADA |
0.9675 USDC |
0.9613 USDC |
1.1161 USDC |
1.0896 USDC |
| 2025-01-02 |
0.9495 USDC |
469.7000 ADA |
0.9211 USDC |
0.9211 USDC |
0.9788 USDC |
0.9648 USDC |
| 2025-01-01 |
0.8752 USDC |
479.3000 ADA |
0.8470 USDC |
0.8384 USDC |
0.9316 USDC |
0.9228 USDC |
| 2024-12-31 |
0.8565 USDC |
94.0000 ADA |
0.8573 USDC |
0.8425 USDC |
0.8733 USDC |
0.8483 USDC |
| 2024-12-30 |
0.8618 USDC |
340.9000 ADA |
0.8545 USDC |
0.8307 USDC |
0.8920 USDC |
0.8622 USDC |
| 2024-12-29 |
0.8881 USDC |
42.3000 ADA |
0.8847 USDC |
0.8814 USDC |
0.8973 USDC |
0.8973 USDC |
| 2024-12-28 |
0.8759 USDC |
40.5000 ADA |
0.8761 USDC |
0.8685 USDC |
0.8890 USDC |
0.8890 USDC |
| 2024-12-27 |
0.8880 USDC |
359.9000 ADA |
0.8631 USDC |
0.8596 USDC |
0.9105 USDC |
0.8742 USDC |
| 2024-12-26 |
0.8778 USDC |
252.1000 ADA |
0.9223 USDC |
0.8620 USDC |
0.9227 USDC |
0.8709 USDC |
| 2024-12-25 |
0.9148 USDC |
146.9000 ADA |
0.9316 USDC |
0.9003 USDC |
0.9335 USDC |
0.9151 USDC |
| 2024-12-24 |
0.9186 USDC |
385.8000 ADA |
0.9243 USDC |
0.8939 USDC |
0.9447 USDC |
0.9361 USDC |
| 2024-12-23 |
0.8819 USDC |
329.4000 ADA |
0.8765 USDC |
0.8630 USDC |
0.9122 USDC |
0.8690 USDC |
| 2024-12-22 |
0.8854 USDC |
866.3000 ADA |
0.9000 USDC |
0.8598 USDC |
0.9197 USDC |
0.8885 USDC |
| 2024-12-21 |
0.9421 USDC |
600.4000 ADA |
0.9501 USDC |
0.8939 USDC |
0.9940 USDC |
0.9200 USDC |
| 2024-12-20 |
0.8795 USDC |
5,707.6000 ADA |
0.8827 USDC |
0.7630 USDC |
0.9227 USDC |
0.9091 USDC |
| 2024-12-19 |
0.9304 USDC |
2,816.5000 ADA |
0.9696 USDC |
0.9174 USDC |
0.9853 USDC |
0.9313 USDC |
| 2024-12-18 |
1.0123 USDC |
296.9000 ADA |
1.0543 USDC |
0.9729 USDC |
1.0582 USDC |
0.9863 USDC |
| 2024-12-17 |
1.0848 USDC |
349.5000 ADA |
1.0742 USDC |
1.0618 USDC |
1.1100 USDC |
1.0770 USDC |
| 2024-12-16 |
1.0920 USDC |
443.8000 ADA |
1.1003 USDC |
1.0515 USDC |
1.1187 USDC |
1.0896 USDC |
| 2024-12-15 |
1.0644 USDC |
342.4000 ADA |
1.0554 USDC |
1.0434 USDC |
1.0943 USDC |
1.0850 USDC |
| 2024-12-14 |
1.1021 USDC |
139.8000 ADA |
1.1209 USDC |
1.0523 USDC |
1.1309 USDC |
1.0523 USDC |
| 2024-12-13 |
1.1066 USDC |
297.7000 ADA |
1.1223 USDC |
1.0808 USDC |
1.1280 USDC |
1.1084 USDC |
| 2024-12-12 |
1.1335 USDC |
963.5000 ADA |
1.0877 USDC |
1.0755 USDC |
1.1782 USDC |
1.1183 USDC |
| 2024-12-11 |
1.0641 USDC |
1,523.9000 ADA |
1.0183 USDC |
0.9747 USDC |
1.1010 USDC |
1.0882 USDC |
| 2024-12-10 |
0.9735 USDC |
1,708.6000 ADA |
1.0017 USDC |
0.9137 USDC |
1.0371 USDC |
1.0046 USDC |