Identifier on Huobi: adausdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-07 |
0.3116 USDC |
3,471.2405 ADA |
0.3192 USDC |
0.3078 USDC |
0.3078 USDC |
0.3078 USDC |
| 2022-12-06 |
0.3190 USDC |
244.3984 ADA |
0.3201 USDC |
0.3147 USDC |
0.3147 USDC |
0.3147 USDC |
| 2022-12-05 |
0.3249 USDC |
2,330.0257 ADA |
0.3216 USDC |
0.3170 USDC |
0.3183 USDC |
0.3183 USDC |
| 2022-12-04 |
0.3227 USDC |
573.1482 ADA |
0.3216 USDC |
0.3193 USDC |
0.3201 USDC |
0.3241 USDC |
| 2022-12-03 |
0.3217 USDC |
3,682.9092 ADA |
0.3201 USDC |
0.3167 USDC |
0.3167 USDC |
0.3193 USDC |
| 2022-12-02 |
0.3168 USDC |
28,217.3251 ADA |
0.3147 USDC |
0.3112 USDC |
0.3112 USDC |
0.3194 USDC |
| 2022-12-01 |
0.3154 USDC |
4,699.2397 ADA |
0.3176 USDC |
0.3137 USDC |
0.3137 USDC |
0.3147 USDC |
| 2022-11-30 |
0.3131 USDC |
7,502.6745 ADA |
0.3124 USDC |
0.3100 USDC |
0.3125 USDC |
0.3150 USDC |
| 2022-11-29 |
0.3088 USDC |
1,493.7326 ADA |
0.3055 USDC |
0.3042 USDC |
0.3055 USDC |
0.3101 USDC |
| 2022-11-28 |
0.3063 USDC |
4,391.7441 ADA |
0.3112 USDC |
0.3009 USDC |
0.3009 USDC |
0.3097 USDC |
| 2022-11-27 |
0.3187 USDC |
2,321.2284 ADA |
0.3105 USDC |
0.3105 USDC |
0.3105 USDC |
0.3192 USDC |
| 2022-11-26 |
0.3176 USDC |
6,509.8561 ADA |
0.3170 USDC |
0.3157 USDC |
0.3157 USDC |
0.3157 USDC |
| 2022-11-25 |
0.3133 USDC |
1,084.1572 ADA |
0.3169 USDC |
0.3068 USDC |
0.3101 USDC |
0.3169 USDC |
| 2022-11-24 |
0.3157 USDC |
2,875.9264 ADA |
0.3176 USDC |
0.3124 USDC |
0.3144 USDC |
0.3170 USDC |
| 2022-11-23 |
0.3138 USDC |
3,422.9480 ADA |
0.3124 USDC |
0.3100 USDC |
0.3124 USDC |
0.3147 USDC |
| 2022-11-22 |
0.3068 USDC |
8,237.5159 ADA |
0.3055 USDC |
0.2986 USDC |
0.2987 USDC |
0.3100 USDC |
| 2022-11-21 |
0.3046 USDC |
35,262.8084 ADA |
0.3101 USDC |
0.2963 USDC |
0.3009 USDC |
0.3032 USDC |
| 2022-11-20 |
0.3173 USDC |
23,249.5616 ADA |
0.3280 USDC |
0.3100 USDC |
0.3125 USDC |
0.3125 USDC |
| 2022-11-19 |
0.3259 USDC |
3,090.0130 ADA |
0.3253 USDC |
0.3216 USDC |
0.3217 USDC |
0.3263 USDC |
| 2022-11-18 |
0.3255 USDC |
2,801.6779 ADA |
0.3262 USDC |
0.3216 USDC |
0.3216 USDC |
0.3239 USDC |
| 2022-11-17 |
0.3241 USDC |
6,667.5338 ADA |
0.3309 USDC |
0.3193 USDC |
0.3216 USDC |
0.3253 USDC |
| 2022-11-16 |
0.3284 USDC |
13,844.4270 ADA |
0.3376 USDC |
0.3105 USDC |
0.3262 USDC |
0.3333 USDC |
| 2022-11-15 |
0.3396 USDC |
8,905.2783 ADA |
0.3330 USDC |
0.3306 USDC |
0.3330 USDC |
0.3360 USDC |
| 2022-11-14 |
0.3277 USDC |
17,507.0673 ADA |
0.3301 USDC |
0.3150 USDC |
0.3150 USDC |
0.3302 USDC |
| 2022-11-13 |
0.3352 USDC |
5,785.3966 ADA |
0.3399 USDC |
0.3280 USDC |
0.3305 USDC |
0.3306 USDC |
| 2022-11-12 |
0.3415 USDC |
135,436.7117 ADA |
0.3526 USDC |
0.3387 USDC |
0.3400 USDC |
0.3424 USDC |
| 2022-11-11 |
0.3620 USDC |
66,120.0790 ADA |
0.3668 USDC |
0.3414 USDC |
0.3469 USDC |
0.3526 USDC |
| 2022-11-10 |
0.3621 USDC |
358,191.8802 ADA |
0.3150 USDC |
0.3125 USDC |
0.3280 USDC |
0.3719 USDC |
| 2022-11-09 |
0.3503 USDC |
50,039.0236 ADA |
0.3700 USDC |
0.3360 USDC |
0.3442 USDC |
0.3442 USDC |
| 2022-11-08 |
0.3906 USDC |
54,514.5369 ADA |
0.4010 USDC |
0.3424 USDC |
0.3730 USDC |
0.3725 USDC |
| 2022-11-07 |
0.4076 USDC |
19,756.1643 ADA |
0.4010 USDC |
0.3975 USDC |
0.4038 USDC |
0.4075 USDC |
| 2022-11-06 |
0.4204 USDC |
5,157.8712 ADA |
0.4251 USDC |
0.4175 USDC |
0.4181 USDC |
0.4188 USDC |
| 2022-11-05 |
0.4304 USDC |
18,735.2717 ADA |
0.4242 USDC |
0.4208 USDC |
0.4242 USDC |
0.4311 USDC |
| 2022-11-04 |
0.4090 USDC |
23,221.9124 ADA |
0.3882 USDC |
0.3874 USDC |
0.3946 USDC |
0.4242 USDC |
| 2022-11-03 |
0.3949 USDC |
31,276.6103 ADA |
0.3840 USDC |
0.3840 USDC |
0.3906 USDC |
0.3947 USDC |
| 2022-11-02 |
0.3946 USDC |
21,733.8212 ADA |
0.3986 USDC |
0.3821 USDC |
0.3825 USDC |
0.3825 USDC |
| 2022-11-01 |
0.4071 USDC |
75,777.8739 ADA |
0.4044 USDC |
0.4000 USDC |
0.4000 USDC |
0.4010 USDC |
| 2022-10-31 |
0.4036 USDC |
25,572.2550 ADA |
0.4062 USDC |
0.3986 USDC |
0.3986 USDC |
0.4043 USDC |
| 2022-10-30 |
0.4096 USDC |
12,297.5922 ADA |
0.4186 USDC |
0.4024 USDC |
0.4024 USDC |
0.4091 USDC |
| 2022-10-29 |
0.4136 USDC |
15,029.0647 ADA |
0.4024 USDC |
0.4024 USDC |
0.4024 USDC |
0.4208 USDC |
| 2022-10-28 |
0.3905 USDC |
43,583.8509 ADA |
0.3852 USDC |
0.3784 USDC |
0.3814 USDC |
0.4108 USDC |
| 2022-10-27 |
0.4033 USDC |
22,188.5685 ADA |
0.4075 USDC |
0.3883 USDC |
0.3914 USDC |
0.3914 USDC |
| 2022-10-26 |
0.4033 USDC |
44,820.4024 ADA |
0.4002 USDC |
0.3967 USDC |
0.3978 USDC |
0.4042 USDC |
| 2022-10-25 |
0.3947 USDC |
98,642.9804 ADA |
0.3612 USDC |
0.3583 USDC |
0.3583 USDC |
0.4096 USDC |
| 2022-10-24 |
0.3601 USDC |
5,878.7014 ADA |
0.3641 USDC |
0.3554 USDC |
0.3554 USDC |
0.3586 USDC |
| 2022-10-23 |
0.3534 USDC |
19,952.8436 ADA |
0.3511 USDC |
0.3466 USDC |
0.3479 USDC |
0.3621 USDC |
| 2022-10-22 |
0.3494 USDC |
14,283.7471 ADA |
0.3498 USDC |
0.3442 USDC |
0.3451 USDC |
0.3498 USDC |
| 2022-10-21 |
0.3357 USDC |
67,864.3416 ADA |
0.3403 USDC |
0.3306 USDC |
0.3360 USDC |
0.3480 USDC |
| 2022-10-20 |
0.3418 USDC |
5,311.5578 ADA |
0.3522 USDC |
0.3377 USDC |
0.3387 USDC |
0.3387 USDC |
| 2022-10-19 |
0.3536 USDC |
96,184.7887 ADA |
0.3595 USDC |
0.3483 USDC |
0.3498 USDC |
0.3483 USDC |