Identifier on Huobi: adausdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-29 |
0.4321 USDC |
20,590.6158 ADA |
0.4289 USDC |
0.4247 USDC |
0.4278 USDC |
0.4475 USDC |
| 2022-08-28 |
0.4403 USDC |
20,507.9180 ADA |
0.4481 USDC |
0.4297 USDC |
0.4354 USDC |
0.4297 USDC |
| 2022-08-27 |
0.4387 USDC |
6,381.2514 ADA |
0.4278 USDC |
0.4278 USDC |
0.4303 USDC |
0.4431 USDC |
| 2022-08-26 |
0.4681 USDC |
71,833.9449 ADA |
0.4652 USDC |
0.4405 USDC |
0.4445 USDC |
0.4446 USDC |
| 2022-08-25 |
0.4675 USDC |
14,561.0589 ADA |
0.4608 USDC |
0.4583 USDC |
0.4594 USDC |
0.4736 USDC |
| 2022-08-24 |
0.4645 USDC |
42,297.9360 ADA |
0.4634 USDC |
0.4551 USDC |
0.4552 USDC |
0.4632 USDC |
| 2022-08-23 |
0.4642 USDC |
69,479.7025 ADA |
0.4608 USDC |
0.4480 USDC |
0.4507 USDC |
0.4634 USDC |
| 2022-08-22 |
0.4497 USDC |
86,415.5513 ADA |
0.4608 USDC |
0.4380 USDC |
0.4431 USDC |
0.4505 USDC |
| 2022-08-21 |
0.4601 USDC |
17,789.3250 ADA |
0.4532 USDC |
0.4480 USDC |
0.4481 USDC |
0.4634 USDC |
| 2022-08-20 |
0.4538 USDC |
16,204.3871 ADA |
0.4518 USDC |
0.4354 USDC |
0.4431 USDC |
0.4456 USDC |
| 2022-08-19 |
0.4684 USDC |
46,469.7616 ADA |
0.5117 USDC |
0.4501 USDC |
0.4558 USDC |
0.4558 USDC |
| 2022-08-18 |
0.5324 USDC |
83,377.6575 ADA |
0.5391 USDC |
0.5259 USDC |
0.5295 USDC |
0.5295 USDC |
| 2022-08-17 |
0.5557 USDC |
13,446.7434 ADA |
0.5600 USDC |
0.5315 USDC |
0.5321 USDC |
0.5391 USDC |
| 2022-08-16 |
0.5590 USDC |
12,645.0454 ADA |
0.5524 USDC |
0.5498 USDC |
0.5524 USDC |
0.5655 USDC |
| 2022-08-15 |
0.5584 USDC |
15,724.5611 ADA |
0.5731 USDC |
0.5473 USDC |
0.5510 USDC |
0.5569 USDC |
| 2022-08-14 |
0.5702 USDC |
25,382.3461 ADA |
0.5575 USDC |
0.5575 USDC |
0.5664 USDC |
0.5684 USDC |
| 2022-08-13 |
0.5557 USDC |
17,618.1454 ADA |
0.5400 USDC |
0.5400 USDC |
0.5400 USDC |
0.5649 USDC |
| 2022-08-12 |
0.5313 USDC |
10,236.0930 ADA |
0.5269 USDC |
0.5219 USDC |
0.5244 USDC |
0.5404 USDC |
| 2022-08-11 |
0.5419 USDC |
40,253.8025 ADA |
0.5397 USDC |
0.5320 USDC |
0.5322 USDC |
0.5346 USDC |
| 2022-08-10 |
0.5266 USDC |
33,312.1061 ADA |
0.5117 USDC |
0.5041 USDC |
0.5083 USDC |
0.5295 USDC |
| 2022-08-09 |
0.5236 USDC |
430,370.0286 ADA |
0.5346 USDC |
0.5060 USDC |
0.5099 USDC |
0.5120 USDC |
| 2022-08-08 |
0.5417 USDC |
87,979.7591 ADA |
0.5295 USDC |
0.5244 USDC |
0.5279 USDC |
0.5314 USDC |
| 2022-08-07 |
0.5207 USDC |
345,158.6121 ADA |
0.5092 USDC |
0.5071 USDC |
0.5071 USDC |
0.5219 USDC |
| 2022-08-06 |
0.5165 USDC |
10,367.9961 ADA |
0.5163 USDC |
0.5117 USDC |
0.5150 USDC |
0.5175 USDC |
| 2022-08-05 |
0.5089 USDC |
5,636.6890 ADA |
0.5015 USDC |
0.5015 USDC |
0.5015 USDC |
0.5092 USDC |
| 2022-08-04 |
0.5003 USDC |
12,276.1141 ADA |
0.5015 USDC |
0.4964 USDC |
0.4964 USDC |
0.4990 USDC |
| 2022-08-03 |
0.5095 USDC |
6,263.4957 ADA |
0.4939 USDC |
0.4901 USDC |
0.4939 USDC |
0.5066 USDC |
| 2022-08-02 |
0.4944 USDC |
7,815.0637 ADA |
0.5117 USDC |
0.4914 USDC |
0.4914 USDC |
0.4990 USDC |
| 2022-08-01 |
0.5101 USDC |
13,322.6162 ADA |
0.5193 USDC |
0.5014 USDC |
0.5066 USDC |
0.5084 USDC |
| 2022-07-31 |
0.5318 USDC |
15,343.1676 ADA |
0.5269 USDC |
0.5142 USDC |
0.5193 USDC |
0.5168 USDC |
| 2022-07-30 |
0.5408 USDC |
76,207.6095 ADA |
0.5226 USDC |
0.5111 USDC |
0.5168 USDC |
0.5224 USDC |
| 2022-07-29 |
0.5301 USDC |
69,449.0002 ADA |
0.5111 USDC |
0.5111 USDC |
0.5217 USDC |
0.5244 USDC |
| 2022-07-28 |
0.5081 USDC |
470,485.1357 ADA |
0.5065 USDC |
0.4970 USDC |
0.4989 USDC |
0.5222 USDC |
| 2022-07-27 |
0.4726 USDC |
11,325.8113 ADA |
0.4653 USDC |
0.4604 USDC |
0.4604 USDC |
0.4950 USDC |
| 2022-07-26 |
0.4676 USDC |
21,880.6832 ADA |
0.4724 USDC |
0.4528 USDC |
0.4532 USDC |
0.4532 USDC |
| 2022-07-25 |
0.4904 USDC |
32,758.7170 ADA |
0.5000 USDC |
0.4790 USDC |
0.4800 USDC |
0.4790 USDC |
| 2022-07-24 |
0.5261 USDC |
423,177.0273 ADA |
0.5158 USDC |
0.5111 USDC |
0.5132 USDC |
0.5191 USDC |
| 2022-07-23 |
0.4902 USDC |
172,240.5860 ADA |
0.4836 USDC |
0.4758 USDC |
0.4785 USDC |
0.5153 USDC |
| 2022-07-22 |
0.4947 USDC |
28,090.0155 ADA |
0.5008 USDC |
0.4838 USDC |
0.4862 USDC |
0.4862 USDC |
| 2022-07-21 |
0.4909 USDC |
69,207.4304 ADA |
0.4928 USDC |
0.4778 USDC |
0.4778 USDC |
0.5003 USDC |
| 2022-07-20 |
0.5126 USDC |
143,842.9404 ADA |
0.5135 USDC |
0.4889 USDC |
0.4889 USDC |
0.4889 USDC |
| 2022-07-19 |
0.4908 USDC |
134,671.3449 ADA |
0.5000 USDC |
0.4778 USDC |
0.4780 USDC |
0.5131 USDC |
| 2022-07-18 |
0.4814 USDC |
44,210.5679 ADA |
0.4495 USDC |
0.4495 USDC |
0.4495 USDC |
0.4754 USDC |
| 2022-07-17 |
0.4534 USDC |
84,529.9761 ADA |
0.4586 USDC |
0.4429 USDC |
0.4429 USDC |
0.4475 USDC |
| 2022-07-16 |
0.4505 USDC |
20,016.7272 ADA |
0.4412 USDC |
0.4333 USDC |
0.4333 USDC |
0.4515 USDC |
| 2022-07-15 |
0.4430 USDC |
210,362.3934 ADA |
0.4404 USDC |
0.4333 USDC |
0.4338 USDC |
0.4443 USDC |
| 2022-07-14 |
0.4314 USDC |
17,668.3480 ADA |
0.4390 USDC |
0.4172 USDC |
0.4172 USDC |
0.4433 USDC |
| 2022-07-13 |
0.4227 USDC |
567,627.0462 ADA |
0.4172 USDC |
0.4034 USDC |
0.4107 USDC |
0.4212 USDC |
| 2022-07-12 |
0.4306 USDC |
83,395.4544 ADA |
0.4339 USDC |
0.4270 USDC |
0.4270 USDC |
0.4270 USDC |
| 2022-07-11 |
0.4447 USDC |
77,670.3287 ADA |
0.4609 USDC |
0.4333 USDC |
0.4342 USDC |
0.4339 USDC |