Identifier on OKEx: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
0.4552 USDC |
131,452.3044 ADA |
0.4525 USDC |
0.4473 USDC |
0.4641 USDC |
0.4641 USDC |
| 2024-05-08 |
0.4547 USDC |
189,490.3731 ADA |
0.4418 USDC |
0.4369 USDC |
0.4686 USDC |
0.4535 USDC |
| 2024-05-07 |
0.4508 USDC |
127,498.9528 ADA |
0.4534 USDC |
0.4407 USDC |
0.4561 USDC |
0.4410 USDC |
| 2024-05-06 |
0.4623 USDC |
104,573.6532 ADA |
0.4586 USDC |
0.4517 USDC |
0.4752 USDC |
0.4546 USDC |
| 2024-05-05 |
0.4577 USDC |
160,214.5823 ADA |
0.4627 USDC |
0.4526 USDC |
0.4655 USDC |
0.4586 USDC |
| 2024-05-04 |
0.4675 USDC |
86,456.7866 ADA |
0.4685 USDC |
0.4624 USDC |
0.4757 USDC |
0.4632 USDC |
| 2024-05-03 |
0.4596 USDC |
81,702.0417 ADA |
0.4592 USDC |
0.4465 USDC |
0.4735 USDC |
0.4672 USDC |
| 2024-05-02 |
0.4543 USDC |
242,256.0956 ADA |
0.4506 USDC |
0.4387 USDC |
0.4619 USDC |
0.4597 USDC |
| 2024-05-01 |
0.4332 USDC |
406,429.1138 ADA |
0.4405 USDC |
0.4185 USDC |
0.4571 USDC |
0.4486 USDC |
| 2024-04-30 |
0.4365 USDC |
177,287.0849 ADA |
0.4552 USDC |
0.4259 USDC |
0.4625 USDC |
0.4418 USDC |
| 2024-04-29 |
0.4541 USDC |
158,715.1274 ADA |
0.4600 USDC |
0.4467 USDC |
0.4636 USDC |
0.4572 USDC |
| 2024-04-28 |
0.4706 USDC |
58,273.2214 ADA |
0.4685 USDC |
0.4585 USDC |
0.4777 USDC |
0.4589 USDC |
| 2024-04-27 |
0.4553 USDC |
105,983.6629 ADA |
0.4656 USDC |
0.4444 USDC |
0.4687 USDC |
0.4677 USDC |
| 2024-04-26 |
0.4688 USDC |
112,761.3131 ADA |
0.4695 USDC |
0.4607 USDC |
0.4787 USDC |
0.4628 USDC |
| 2024-04-25 |
0.4717 USDC |
142,247.4077 ADA |
0.4765 USDC |
0.4623 USDC |
0.4796 USDC |
0.4709 USDC |
| 2024-04-24 |
0.4934 USDC |
144,866.7411 ADA |
0.5004 USDC |
0.4695 USDC |
0.5106 USDC |
0.4755 USDC |
| 2024-04-23 |
0.5093 USDC |
392,432.4837 ADA |
0.5172 USDC |
0.4972 USDC |
0.5213 USDC |
0.5001 USDC |
| 2024-04-22 |
0.5129 USDC |
136,717.2933 ADA |
0.4997 USDC |
0.4955 USDC |
0.5224 USDC |
0.5172 USDC |
| 2024-04-21 |
0.5026 USDC |
119,156.3196 ADA |
0.5063 USDC |
0.4880 USDC |
0.5123 USDC |
0.4991 USDC |
| 2024-04-20 |
0.4906 USDC |
507,258.4051 ADA |
0.4674 USDC |
0.4650 USDC |
0.5079 USDC |
0.5074 USDC |
| 2024-04-19 |
0.4626 USDC |
324,931.1794 ADA |
0.4565 USDC |
0.4234 USDC |
0.4757 USDC |
0.4683 USDC |
| 2024-04-18 |
0.4496 USDC |
164,222.8158 ADA |
0.4465 USDC |
0.4354 USDC |
0.4612 USDC |
0.4581 USDC |
| 2024-04-17 |
0.4480 USDC |
411,189.9077 ADA |
0.4586 USDC |
0.4284 USDC |
0.4650 USDC |
0.4440 USDC |
| 2024-04-16 |
0.4626 USDC |
452,502.9051 ADA |
0.4610 USDC |
0.4398 USDC |
0.4778 USDC |
0.4589 USDC |
| 2024-04-15 |
0.4739 USDC |
420,076.1166 ADA |
0.4678 USDC |
0.4392 USDC |
0.4954 USDC |
0.4624 USDC |
| 2024-04-14 |
0.4604 USDC |
529,971.9517 ADA |
0.4452 USDC |
0.4331 USDC |
0.4776 USDC |
0.4675 USDC |
| 2024-04-13 |
0.4594 USDC |
769,367.3088 ADA |
0.5027 USDC |
0.3999 USDC |
0.5158 USDC |
0.4453 USDC |
| 2024-04-12 |
0.5147 USDC |
1,670,626.4665 ADA |
0.5884 USDC |
0.4383 USDC |
0.5920 USDC |
0.5032 USDC |
| 2024-04-11 |
0.5853 USDC |
153,138.9891 ADA |
0.5842 USDC |
0.5759 USDC |
0.5939 USDC |
0.5861 USDC |
| 2024-04-10 |
0.5772 USDC |
286,791.3418 ADA |
0.5908 USDC |
0.5576 USDC |
0.5937 USDC |
0.5866 USDC |
| 2024-04-09 |
0.6066 USDC |
176,403.5553 ADA |
0.6114 USDC |
0.5903 USDC |
0.6238 USDC |
0.5919 USDC |
| 2024-04-08 |
0.6044 USDC |
243,491.7976 ADA |
0.5889 USDC |
0.5794 USDC |
0.6156 USDC |
0.6140 USDC |
| 2024-04-07 |
0.5905 USDC |
119,898.6254 ADA |
0.5839 USDC |
0.5820 USDC |
0.5970 USDC |
0.5889 USDC |
| 2024-04-06 |
0.5813 USDC |
109,533.7905 ADA |
0.5731 USDC |
0.5720 USDC |
0.5887 USDC |
0.5844 USDC |
| 2024-04-05 |
0.5719 USDC |
320,780.4386 ADA |
0.5830 USDC |
0.5592 USDC |
0.5842 USDC |
0.5743 USDC |
| 2024-04-04 |
0.5791 USDC |
278,242.4023 ADA |
0.5685 USDC |
0.5599 USDC |
0.5970 USDC |
0.5841 USDC |
| 2024-04-03 |
0.5798 USDC |
221,334.4728 ADA |
0.5812 USDC |
0.5631 USDC |
0.5948 USDC |
0.5695 USDC |
| 2024-04-02 |
0.5897 USDC |
413,670.6846 ADA |
0.6211 USDC |
0.5729 USDC |
0.6211 USDC |
0.5806 USDC |
| 2024-04-01 |
0.6224 USDC |
444,023.3449 ADA |
0.6501 USDC |
0.6055 USDC |
0.6516 USDC |
0.6228 USDC |
| 2024-03-31 |
0.6502 USDC |
181,587.1771 ADA |
0.6438 USDC |
0.6430 USDC |
0.6579 USDC |
0.6506 USDC |
| 2024-03-30 |
0.6542 USDC |
255,849.9050 ADA |
0.6657 USDC |
0.6421 USDC |
0.6692 USDC |
0.6440 USDC |
| 2024-03-29 |
0.6536 USDC |
416,753.1289 ADA |
0.6508 USDC |
0.6354 USDC |
0.6677 USDC |
0.6643 USDC |
| 2024-03-28 |
0.6490 USDC |
197,011.6125 ADA |
0.6481 USDC |
0.6351 USDC |
0.6580 USDC |
0.6506 USDC |
| 2024-03-27 |
0.6492 USDC |
415,250.9038 ADA |
0.6659 USDC |
0.6305 USDC |
0.6710 USDC |
0.6489 USDC |
| 2024-03-26 |
0.6683 USDC |
405,840.5080 ADA |
0.6560 USDC |
0.6520 USDC |
0.6837 USDC |
0.6642 USDC |
| 2024-03-25 |
0.6589 USDC |
349,994.4126 ADA |
0.6471 USDC |
0.6383 USDC |
0.6739 USDC |
0.6566 USDC |
| 2024-03-24 |
0.6372 USDC |
182,456.0431 ADA |
0.6225 USDC |
0.6225 USDC |
0.6475 USDC |
0.6460 USDC |
| 2024-03-23 |
0.6269 USDC |
168,020.0815 ADA |
0.6145 USDC |
0.6106 USDC |
0.6386 USDC |
0.6234 USDC |
| 2024-03-22 |
0.6159 USDC |
343,014.8724 ADA |
0.6312 USDC |
0.5995 USDC |
0.6419 USDC |
0.6152 USDC |
| 2024-03-21 |
0.6339 USDC |
320,594.3919 ADA |
0.6381 USDC |
0.6178 USDC |
0.6475 USDC |
0.6312 USDC |