Identifier on OKEx: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-11 |
0.3920 USDC |
11,001.5820 ADA |
0.3898 USDC |
0.3841 USDC |
0.3960 USDC |
0.3900 USDC |
| 2026-01-10 |
0.3903 USDC |
920.7680 ADA |
0.3885 USDC |
0.3850 USDC |
0.3914 USDC |
0.3877 USDC |
| 2026-01-09 |
0.3964 USDC |
14,227.1350 ADA |
0.3975 USDC |
0.3885 USDC |
0.4013 USDC |
0.3908 USDC |
| 2026-01-08 |
0.3928 USDC |
22,669.0320 ADA |
0.3978 USDC |
0.3850 USDC |
0.4000 USDC |
0.3952 USDC |
| 2026-01-07 |
0.4062 USDC |
10,671.4040 ADA |
0.4129 USDC |
0.3980 USDC |
0.4206 USDC |
0.3980 USDC |
| 2026-01-06 |
0.4217 USDC |
17,160.6680 ADA |
0.4206 USDC |
0.4043 USDC |
0.4360 USDC |
0.4172 USDC |
| 2026-01-05 |
0.4179 USDC |
44,574.1610 ADA |
0.4014 USDC |
0.3951 USDC |
0.4249 USDC |
0.4249 USDC |
| 2026-01-04 |
0.3953 USDC |
24,401.7520 ADA |
0.3910 USDC |
0.3910 USDC |
0.4052 USDC |
0.3982 USDC |
| 2026-01-03 |
0.3884 USDC |
940.4890 ADA |
0.3973 USDC |
0.3834 USDC |
0.3980 USDC |
0.3880 USDC |
| 2026-01-02 |
0.3709 USDC |
39,143.2630 ADA |
0.3560 USDC |
0.3550 USDC |
0.3962 USDC |
0.3962 USDC |
| 2026-01-01 |
0.3484 USDC |
41,587.0250 ADA |
0.3349 USDC |
0.3322 USDC |
0.3584 USDC |
0.3571 USDC |
| 2025-12-31 |
0.3375 USDC |
31,303.5610 ADA |
0.3492 USDC |
0.3313 USDC |
0.3514 USDC |
0.3321 USDC |
| 2025-12-30 |
0.3516 USDC |
5,499.4150 ADA |
0.3530 USDC |
0.3490 USDC |
0.3559 USDC |
0.3510 USDC |
| 2025-12-29 |
0.3680 USDC |
49,671.4260 ADA |
0.3686 USDC |
0.3506 USDC |
0.3837 USDC |
0.3530 USDC |
| 2025-12-28 |
0.3667 USDC |
29,291.6450 ADA |
0.3675 USDC |
0.3626 USDC |
0.3750 USDC |
0.3678 USDC |
| 2025-12-27 |
0.3658 USDC |
35,356.1830 ADA |
0.3506 USDC |
0.3506 USDC |
0.3712 USDC |
0.3712 USDC |
| 2025-12-26 |
0.3499 USDC |
11,100.8840 ADA |
0.3443 USDC |
0.3439 USDC |
0.3582 USDC |
0.3495 USDC |
| 2025-12-25 |
0.3526 USDC |
9,703.0660 ADA |
0.3558 USDC |
0.3407 USDC |
0.3608 USDC |
0.3440 USDC |
| 2025-12-24 |
0.3567 USDC |
11,310.3350 ADA |
0.3617 USDC |
0.3531 USDC |
0.3617 USDC |
0.3572 USDC |
| 2025-12-23 |
0.3622 USDC |
7,309.3550 ADA |
0.3666 USDC |
0.3559 USDC |
0.3666 USDC |
0.3627 USDC |
| 2025-12-22 |
0.3754 USDC |
14,433.2550 ADA |
0.3719 USDC |
0.3665 USDC |
0.3800 USDC |
0.3722 USDC |
| 2025-12-21 |
0.3639 USDC |
8,395.1850 ADA |
0.3728 USDC |
0.3607 USDC |
0.3743 USDC |
0.3645 USDC |
| 2025-12-20 |
0.3760 USDC |
10,362.4560 ADA |
0.3729 USDC |
0.3727 USDC |
0.3775 USDC |
0.3738 USDC |
| 2025-12-19 |
0.3665 USDC |
14,422.7030 ADA |
0.3470 USDC |
0.3466 USDC |
0.3799 USDC |
0.3776 USDC |
| 2025-12-18 |
0.3630 USDC |
16,643.4890 ADA |
0.3628 USDC |
0.3487 USDC |
0.3779 USDC |
0.3530 USDC |
| 2025-12-17 |
0.3761 USDC |
18,468.1940 ADA |
0.3837 USDC |
0.3665 USDC |
0.3989 USDC |
0.3675 USDC |
| 2025-12-16 |
0.3850 USDC |
13,971.1010 ADA |
0.3883 USDC |
0.3782 USDC |
0.3904 USDC |
0.3865 USDC |
| 2025-12-15 |
0.3881 USDC |
15,405.7280 ADA |
0.3971 USDC |
0.3779 USDC |
0.4065 USDC |
0.3879 USDC |
| 2025-12-14 |
0.3999 USDC |
25,994.3440 ADA |
0.4107 USDC |
0.3920 USDC |
0.4107 USDC |
0.3920 USDC |
| 2025-12-13 |
0.4098 USDC |
5,786.0380 ADA |
0.4093 USDC |
0.4081 USDC |
0.4146 USDC |
0.4102 USDC |
| 2025-12-12 |
0.4228 USDC |
49,553.3780 ADA |
0.4208 USDC |
0.4052 USDC |
0.4287 USDC |
0.4095 USDC |
| 2025-12-11 |
0.4211 USDC |
65,788.8400 ADA |
0.4520 USDC |
0.4118 USDC |
0.4520 USDC |
0.4252 USDC |
| 2025-12-10 |
0.4641 USDC |
21,383.6550 ADA |
0.4679 USDC |
0.4549 USDC |
0.4738 USDC |
0.4549 USDC |
| 2025-12-09 |
0.4690 USDC |
123,193.3380 ADA |
0.4309 USDC |
0.4253 USDC |
0.4836 USDC |
0.4705 USDC |
| 2025-12-08 |
0.4340 USDC |
2,318.0170 ADA |
0.4199 USDC |
0.4199 USDC |
0.4361 USDC |
0.4306 USDC |
| 2025-12-07 |
0.4195 USDC |
32,054.0870 ADA |
0.4153 USDC |
0.4080 USDC |
0.4347 USDC |
0.4158 USDC |
| 2025-12-06 |
0.4163 USDC |
2,241.7570 ADA |
0.4163 USDC |
0.4120 USDC |
0.4207 USDC |
0.4159 USDC |
| 2025-12-05 |
0.4298 USDC |
29,577.7860 ADA |
0.4394 USDC |
0.4104 USDC |
0.4394 USDC |
0.4159 USDC |
| 2025-12-04 |
0.4459 USDC |
44,199.2430 ADA |
0.4466 USDC |
0.4359 USDC |
0.4519 USDC |
0.4408 USDC |
| 2025-12-03 |
0.4389 USDC |
27,211.3800 ADA |
0.4320 USDC |
0.4280 USDC |
0.4520 USDC |
0.4520 USDC |
| 2025-12-02 |
0.4089 USDC |
33,763.2210 ADA |
0.3872 USDC |
0.3860 USDC |
0.4386 USDC |
0.4340 USDC |
| 2025-12-01 |
0.3896 USDC |
63,066.8280 ADA |
0.4146 USDC |
0.3719 USDC |
0.4146 USDC |
0.3860 USDC |
| 2025-11-30 |
0.4243 USDC |
4,250.6490 ADA |
0.4199 USDC |
0.4166 USDC |
0.4267 USDC |
0.4166 USDC |
| 2025-11-29 |
0.4167 USDC |
8,631.6590 ADA |
0.4151 USDC |
0.4145 USDC |
0.4199 USDC |
0.4159 USDC |
| 2025-11-28 |
0.4230 USDC |
11,411.7700 ADA |
0.4313 USDC |
0.4166 USDC |
0.4359 USDC |
0.4182 USDC |
| 2025-11-27 |
0.4355 USDC |
332.0150 ADA |
0.4309 USDC |
0.4309 USDC |
0.4386 USDC |
0.4386 USDC |
| 2025-11-26 |
0.4335 USDC |
64,388.9850 ADA |
0.4279 USDC |
0.4111 USDC |
0.4366 USDC |
0.4366 USDC |
| 2025-11-25 |
0.4161 USDC |
7,876.2760 ADA |
0.4287 USDC |
0.4060 USDC |
0.4288 USDC |
0.4253 USDC |
| 2025-11-24 |
0.4162 USDC |
82,892.2490 ADA |
0.4063 USDC |
0.4026 USDC |
0.4333 USDC |
0.4311 USDC |
| 2025-11-23 |
0.4100 USDC |
7,002.4790 ADA |
0.4026 USDC |
0.4019 USDC |
0.4175 USDC |
0.4083 USDC |