Identifier on OKEx: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-15 |
0.5946 USDC |
783,377.2527 ADA |
0.5778 USDC |
0.5712 USDC |
0.6122 USDC |
0.6096 USDC |
| 2024-02-14 |
0.5689 USDC |
481,839.3948 ADA |
0.5449 USDC |
0.5403 USDC |
0.5832 USDC |
0.5765 USDC |
| 2024-02-13 |
0.5479 USDC |
335,253.7840 ADA |
0.5593 USDC |
0.5343 USDC |
0.5645 USDC |
0.5453 USDC |
| 2024-02-12 |
0.5485 USDC |
389,350.6914 ADA |
0.5423 USDC |
0.5308 USDC |
0.5659 USDC |
0.5596 USDC |
| 2024-02-11 |
0.5576 USDC |
833,765.9796 ADA |
0.5526 USDC |
0.5357 USDC |
0.5656 USDC |
0.5416 USDC |
| 2024-02-10 |
0.5432 USDC |
315,116.9071 ADA |
0.5423 USDC |
0.5290 USDC |
0.5581 USDC |
0.5517 USDC |
| 2024-02-09 |
0.5384 USDC |
532,077.2296 ADA |
0.5305 USDC |
0.5280 USDC |
0.5488 USDC |
0.5403 USDC |
| 2024-02-08 |
0.5225 USDC |
1,026,937.4416 ADA |
0.5025 USDC |
0.5025 USDC |
0.5400 USDC |
0.5295 USDC |
| 2024-02-07 |
0.4877 USDC |
698,374.6025 ADA |
0.4982 USDC |
0.4744 USDC |
0.5021 USDC |
0.5014 USDC |
| 2024-02-06 |
0.4962 USDC |
315,343.4636 ADA |
0.4938 USDC |
0.4888 USDC |
0.5037 USDC |
0.4981 USDC |
| 2024-02-05 |
0.4957 USDC |
202,827.8781 ADA |
0.4931 USDC |
0.4870 USDC |
0.5053 USDC |
0.4937 USDC |
| 2024-02-04 |
0.5031 USDC |
160,745.9090 ADA |
0.5117 USDC |
0.4935 USDC |
0.5117 USDC |
0.4935 USDC |
| 2024-02-03 |
0.5193 USDC |
220,702.4440 ADA |
0.5145 USDC |
0.5120 USDC |
0.5247 USDC |
0.5124 USDC |
| 2024-02-02 |
0.5132 USDC |
334,809.6328 ADA |
0.5068 USDC |
0.5042 USDC |
0.5237 USDC |
0.5139 USDC |
| 2024-02-01 |
0.4935 USDC |
324,991.2919 ADA |
0.4972 USDC |
0.4859 USDC |
0.5085 USDC |
0.5076 USDC |
| 2024-01-31 |
0.5069 USDC |
503,678.0983 ADA |
0.5146 USDC |
0.4934 USDC |
0.5196 USDC |
0.4980 USDC |
| 2024-01-30 |
0.5250 USDC |
469,556.7450 ADA |
0.5263 USDC |
0.5124 USDC |
0.5366 USDC |
0.5138 USDC |
| 2024-01-29 |
0.5079 USDC |
376,067.6156 ADA |
0.4904 USDC |
0.4836 USDC |
0.5281 USDC |
0.5260 USDC |
| 2024-01-28 |
0.4926 USDC |
285,282.4384 ADA |
0.4859 USDC |
0.4836 USDC |
0.5002 USDC |
0.4900 USDC |
| 2024-01-27 |
0.4839 USDC |
138,162.9412 ADA |
0.4859 USDC |
0.4758 USDC |
0.4896 USDC |
0.4860 USDC |
| 2024-01-26 |
0.4735 USDC |
494,551.2257 ADA |
0.4657 USDC |
0.4628 USDC |
0.4896 USDC |
0.4842 USDC |
| 2024-01-25 |
0.4722 USDC |
354,578.9648 ADA |
0.4759 USDC |
0.4586 USDC |
0.4838 USDC |
0.4663 USDC |
| 2024-01-24 |
0.4723 USDC |
286,220.3756 ADA |
0.4776 USDC |
0.4645 USDC |
0.4795 USDC |
0.4759 USDC |
| 2024-01-23 |
0.4650 USDC |
458,913.4815 ADA |
0.4792 USDC |
0.4476 USDC |
0.4855 USDC |
0.4767 USDC |
| 2024-01-22 |
0.4909 USDC |
351,388.6798 ADA |
0.5037 USDC |
0.4765 USDC |
0.5056 USDC |
0.4781 USDC |
| 2024-01-21 |
0.5145 USDC |
122,558.4280 ADA |
0.5159 USDC |
0.5022 USDC |
0.5200 USDC |
0.5022 USDC |
| 2024-01-20 |
0.5109 USDC |
287,284.9412 ADA |
0.5037 USDC |
0.4984 USDC |
0.5173 USDC |
0.5146 USDC |
| 2024-01-19 |
0.4903 USDC |
407,818.9104 ADA |
0.5025 USDC |
0.4708 USDC |
0.5047 USDC |
0.5047 USDC |
| 2024-01-18 |
0.5099 USDC |
341,570.3832 ADA |
0.5263 USDC |
0.4944 USDC |
0.5270 USDC |
0.5013 USDC |
| 2024-01-17 |
0.5298 USDC |
166,703.0227 ADA |
0.5359 USDC |
0.5208 USDC |
0.5391 USDC |
0.5276 USDC |
| 2024-01-16 |
0.5368 USDC |
185,202.0261 ADA |
0.5274 USDC |
0.5254 USDC |
0.5480 USDC |
0.5354 USDC |
| 2024-01-15 |
0.5310 USDC |
229,353.3935 ADA |
0.5256 USDC |
0.5219 USDC |
0.5410 USDC |
0.5270 USDC |
| 2024-01-14 |
0.5396 USDC |
239,144.4644 ADA |
0.5485 USDC |
0.5233 USDC |
0.5496 USDC |
0.5251 USDC |
| 2024-01-13 |
0.5463 USDC |
263,866.0340 ADA |
0.5477 USDC |
0.5312 USDC |
0.5536 USDC |
0.5492 USDC |
| 2024-01-12 |
0.5635 USDC |
710,791.5451 ADA |
0.5820 USDC |
0.5278 USDC |
0.5887 USDC |
0.5475 USDC |
| 2024-01-11 |
0.5835 USDC |
1,226,993.2313 ADA |
0.5667 USDC |
0.5614 USDC |
0.6168 USDC |
0.5824 USDC |
| 2024-01-10 |
0.5310 USDC |
1,396,556.9090 ADA |
0.5124 USDC |
0.4872 USDC |
0.5896 USDC |
0.5664 USDC |
| 2024-01-09 |
0.5150 USDC |
988,880.9322 ADA |
0.5403 USDC |
0.4968 USDC |
0.5436 USDC |
0.5122 USDC |
| 2024-01-08 |
0.5041 USDC |
1,003,562.0825 ADA |
0.4936 USDC |
0.4646 USDC |
0.5441 USDC |
0.5416 USDC |
| 2024-01-07 |
0.5138 USDC |
449,685.1715 ADA |
0.5220 USDC |
0.4881 USDC |
0.5301 USDC |
0.4945 USDC |
| 2024-01-06 |
0.5228 USDC |
458,880.3438 ADA |
0.5403 USDC |
0.5077 USDC |
0.5430 USDC |
0.5233 USDC |
| 2024-01-05 |
0.5428 USDC |
665,368.7210 ADA |
0.5712 USDC |
0.5225 USDC |
0.5729 USDC |
0.5416 USDC |
| 2024-01-04 |
0.5649 USDC |
647,400.9108 ADA |
0.5577 USDC |
0.5497 USDC |
0.5791 USDC |
0.5701 USDC |
| 2024-01-03 |
0.5461 USDC |
1,701,896.4608 ADA |
0.6049 USDC |
0.4728 USDC |
0.6185 USDC |
0.5568 USDC |
| 2024-01-02 |
0.6207 USDC |
416,647.5185 ADA |
0.6236 USDC |
0.6022 USDC |
0.6368 USDC |
0.6052 USDC |
| 2024-01-01 |
0.6064 USDC |
216,363.5683 ADA |
0.5931 USDC |
0.5908 USDC |
0.6241 USDC |
0.6232 USDC |
| 2023-12-31 |
0.5988 USDC |
245,810.8970 ADA |
0.6021 USDC |
0.5791 USDC |
0.6093 USDC |
0.5940 USDC |
| 2023-12-30 |
0.6059 USDC |
361,226.5582 ADA |
0.6070 USDC |
0.5936 USDC |
0.6130 USDC |
0.6007 USDC |
| 2023-12-29 |
0.6109 USDC |
768,424.9639 ADA |
0.6159 USDC |
0.5914 USDC |
0.6261 USDC |
0.6086 USDC |
| 2023-12-28 |
0.6422 USDC |
1,425,218.3424 ADA |
0.6345 USDC |
0.6101 USDC |
0.6780 USDC |
0.6161 USDC |