Identifier on OKEx: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-14 |
0.3726 USDC |
2,509,793.0673 ADA |
0.3597 USDC |
0.3547 USDC |
0.3932 USDC |
0.3869 USDC |
| 2023-02-13 |
0.3554 USDC |
2,401,782.7246 ADA |
0.3641 USDC |
0.3457 USDC |
0.3657 USDC |
0.3596 USDC |
| 2023-02-12 |
0.3679 USDC |
1,453,646.0269 ADA |
0.3686 USDC |
0.3600 USDC |
0.3737 USDC |
0.3644 USDC |
| 2023-02-11 |
0.3614 USDC |
1,689,240.3398 ADA |
0.3581 USDC |
0.3569 USDC |
0.3702 USDC |
0.3684 USDC |
| 2023-02-10 |
0.3609 USDC |
2,433,525.2255 ADA |
0.3616 USDC |
0.3540 USDC |
0.3655 USDC |
0.3583 USDC |
| 2023-02-09 |
0.3800 USDC |
2,759,108.0719 ADA |
0.3945 USDC |
0.3541 USDC |
0.3957 USDC |
0.3622 USDC |
| 2023-02-08 |
0.3967 USDC |
2,528,503.5159 ADA |
0.3993 USDC |
0.3856 USDC |
0.4033 USDC |
0.3944 USDC |
| 2023-02-07 |
0.3914 USDC |
1,868,553.5087 ADA |
0.3817 USDC |
0.3817 USDC |
0.3999 USDC |
0.3993 USDC |
| 2023-02-06 |
0.3913 USDC |
75,812.9240 ADA |
0.3937 USDC |
0.3800 USDC |
0.4032 USDC |
0.3819 USDC |
| 2023-02-05 |
0.3932 USDC |
66,458.2677 ADA |
0.3982 USDC |
0.3829 USDC |
0.4014 USDC |
0.3933 USDC |
| 2023-02-04 |
0.4022 USDC |
44,587.6666 ADA |
0.4036 USDC |
0.3980 USDC |
0.4053 USDC |
0.3988 USDC |
| 2023-02-03 |
0.3990 USDC |
177,144.5522 ADA |
0.3984 USDC |
0.3950 USDC |
0.4072 USDC |
0.4039 USDC |
| 2023-02-02 |
0.4048 USDC |
169,603.8157 ADA |
0.3986 USDC |
0.3928 USDC |
0.4133 USDC |
0.3972 USDC |
| 2023-02-01 |
0.3838 USDC |
191,218.8839 ADA |
0.3898 USDC |
0.3715 USDC |
0.4014 USDC |
0.3970 USDC |
| 2023-01-31 |
0.3820 USDC |
141,874.7070 ADA |
0.3721 USDC |
0.3685 USDC |
0.3996 USDC |
0.3915 USDC |
| 2023-01-30 |
0.3776 USDC |
163,868.0385 ADA |
0.3979 USDC |
0.3660 USDC |
0.3980 USDC |
0.3727 USDC |
| 2023-01-29 |
0.3909 USDC |
54,015.1548 ADA |
0.3810 USDC |
0.3771 USDC |
0.3986 USDC |
0.3980 USDC |
| 2023-01-28 |
0.3876 USDC |
236,331.3539 ADA |
0.3900 USDC |
0.3784 USDC |
0.3979 USDC |
0.3823 USDC |
| 2023-01-27 |
0.3785 USDC |
91,981.3746 ADA |
0.3810 USDC |
0.3679 USDC |
0.3910 USDC |
0.3890 USDC |
| 2023-01-26 |
0.3789 USDC |
145,231.5467 ADA |
0.3740 USDC |
0.3714 USDC |
0.3890 USDC |
0.3794 USDC |
| 2023-01-25 |
0.3569 USDC |
251,114.6800 ADA |
0.3582 USDC |
0.3472 USDC |
0.3794 USDC |
0.3732 USDC |
| 2023-01-24 |
0.3745 USDC |
78,986.2863 ADA |
0.3742 USDC |
0.3556 USDC |
0.3827 USDC |
0.3580 USDC |
| 2023-01-23 |
0.3752 USDC |
259,045.8630 ADA |
0.3762 USDC |
0.3690 USDC |
0.3834 USDC |
0.3756 USDC |
| 2023-01-22 |
0.3785 USDC |
238,321.0200 ADA |
0.3687 USDC |
0.3633 USDC |
0.3870 USDC |
0.3771 USDC |
| 2023-01-21 |
0.3681 USDC |
337,388.2309 ADA |
0.3658 USDC |
0.3575 USDC |
0.3807 USDC |
0.3695 USDC |
| 2023-01-20 |
0.3479 USDC |
97,744.9169 ADA |
0.3380 USDC |
0.3335 USDC |
0.3657 USDC |
0.3657 USDC |
| 2023-01-19 |
0.3343 USDC |
57,409.9887 ADA |
0.3262 USDC |
0.3258 USDC |
0.3429 USDC |
0.3380 USDC |
| 2023-01-18 |
0.3371 USDC |
161,044.6997 ADA |
0.3458 USDC |
0.3239 USDC |
0.3556 USDC |
0.3270 USDC |
| 2023-01-17 |
0.3524 USDC |
219,079.5024 ADA |
0.3492 USDC |
0.3434 USDC |
0.3576 USDC |
0.3445 USDC |
| 2023-01-16 |
0.3527 USDC |
100,268.8550 ADA |
0.3508 USDC |
0.3382 USDC |
0.3637 USDC |
0.3503 USDC |
| 2023-01-15 |
0.3448 USDC |
63,255.7868 ADA |
0.3536 USDC |
0.3384 USDC |
0.3536 USDC |
0.3496 USDC |
| 2023-01-14 |
0.3566 USDC |
441,796.9707 ADA |
0.3457 USDC |
0.3325 USDC |
0.3695 USDC |
0.3524 USDC |
| 2023-01-13 |
0.3398 USDC |
89,229.5517 ADA |
0.3295 USDC |
0.3239 USDC |
0.3509 USDC |
0.3457 USDC |
| 2023-01-12 |
0.3261 USDC |
312,262.4056 ADA |
0.3234 USDC |
0.3158 USDC |
0.3343 USDC |
0.3299 USDC |
| 2023-01-11 |
0.3154 USDC |
216,883.0754 ADA |
0.3219 USDC |
0.3076 USDC |
0.3235 USDC |
0.3235 USDC |
| 2023-01-10 |
0.3148 USDC |
246,344.6601 ADA |
0.3171 USDC |
0.3068 USDC |
0.3248 USDC |
0.3222 USDC |
| 2023-01-09 |
0.3221 USDC |
1,097,470.0197 ADA |
0.2971 USDC |
0.2957 USDC |
0.3460 USDC |
0.3173 USDC |
| 2023-01-08 |
0.2860 USDC |
419,610.5439 ADA |
0.2770 USDC |
0.2742 USDC |
0.3001 USDC |
0.2972 USDC |
| 2023-01-07 |
0.2759 USDC |
69,899.7273 ADA |
0.2780 USDC |
0.2725 USDC |
0.2803 USDC |
0.2767 USDC |
| 2023-01-06 |
0.2724 USDC |
138,918.8960 ADA |
0.2696 USDC |
0.2672 USDC |
0.2796 USDC |
0.2791 USDC |
| 2023-01-05 |
0.2679 USDC |
52,323.4717 ADA |
0.2678 USDC |
0.2635 USDC |
0.2711 USDC |
0.2690 USDC |
| 2023-01-04 |
0.2639 USDC |
115,021.4698 ADA |
0.2526 USDC |
0.2520 USDC |
0.2701 USDC |
0.2679 USDC |
| 2023-01-03 |
0.2523 USDC |
40,137.4585 ADA |
0.2530 USDC |
0.2502 USDC |
0.2551 USDC |
0.2530 USDC |
| 2023-01-02 |
0.2514 USDC |
118,779.3228 ADA |
0.2500 USDC |
0.2465 USDC |
0.2560 USDC |
0.2532 USDC |
| 2023-01-01 |
0.2457 USDC |
49,725.5785 ADA |
0.2455 USDC |
0.2435 USDC |
0.2500 USDC |
0.2500 USDC |
| 2022-12-31 |
0.2485 USDC |
165,914.1026 ADA |
0.2451 USDC |
0.2446 USDC |
0.2520 USDC |
0.2462 USDC |
| 2022-12-30 |
0.2432 USDC |
32,175.7047 ADA |
0.2439 USDC |
0.2396 USDC |
0.2458 USDC |
0.2458 USDC |
| 2022-12-29 |
0.2437 USDC |
168,664.1445 ADA |
0.2483 USDC |
0.2389 USDC |
0.2484 USDC |
0.2439 USDC |
| 2022-12-28 |
0.2533 USDC |
83,598.2986 ADA |
0.2602 USDC |
0.2470 USDC |
0.2607 USDC |
0.2487 USDC |
| 2022-12-27 |
0.2623 USDC |
60,098.5517 ADA |
0.2656 USDC |
0.2564 USDC |
0.2663 USDC |
0.2603 USDC |