Identifier on OKEx: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-26 |
0.2608 USDC |
83,722.7896 ADA |
0.2588 USDC |
0.2577 USDC |
0.2654 USDC |
0.2654 USDC |
| 2022-12-25 |
0.2574 USDC |
38,859.5176 ADA |
0.2594 USDC |
0.2547 USDC |
0.2597 USDC |
0.2594 USDC |
| 2022-12-24 |
0.2587 USDC |
34,333.9360 ADA |
0.2595 USDC |
0.2569 USDC |
0.2603 USDC |
0.2593 USDC |
| 2022-12-23 |
0.2589 USDC |
267,686.7094 ADA |
0.2558 USDC |
0.2557 USDC |
0.2640 USDC |
0.2595 USDC |
| 2022-12-22 |
0.2519 USDC |
48,686.4829 ADA |
0.2536 USDC |
0.2469 USDC |
0.2569 USDC |
0.2559 USDC |
| 2022-12-21 |
0.2528 USDC |
161,479.2187 ADA |
0.2584 USDC |
0.2477 USDC |
0.2591 USDC |
0.2528 USDC |
| 2022-12-20 |
0.2581 USDC |
64,398.4379 ADA |
0.2524 USDC |
0.2520 USDC |
0.2619 USDC |
0.2594 USDC |
| 2022-12-19 |
0.2609 USDC |
227,020.1571 ADA |
0.2670 USDC |
0.2494 USDC |
0.2694 USDC |
0.2530 USDC |
| 2022-12-18 |
0.2680 USDC |
53,939.7795 ADA |
0.2676 USDC |
0.2658 USDC |
0.2710 USDC |
0.2660 USDC |
| 2022-12-17 |
0.2638 USDC |
163,962.4715 ADA |
0.2635 USDC |
0.2590 USDC |
0.2676 USDC |
0.2672 USDC |
| 2022-12-16 |
0.2704 USDC |
509,083.5397 ADA |
0.2990 USDC |
0.2545 USDC |
0.3006 USDC |
0.2640 USDC |
| 2022-12-15 |
0.3018 USDC |
276,992.3771 ADA |
0.3068 USDC |
0.2967 USDC |
0.3068 USDC |
0.3000 USDC |
| 2022-12-14 |
0.3104 USDC |
135,643.6516 ADA |
0.3144 USDC |
0.3054 USDC |
0.3155 USDC |
0.3081 USDC |
| 2022-12-13 |
0.3094 USDC |
112,802.9121 ADA |
0.3070 USDC |
0.2996 USDC |
0.3187 USDC |
0.3140 USDC |
| 2022-12-12 |
0.3048 USDC |
24,764.1303 ADA |
0.3070 USDC |
0.3006 USDC |
0.3080 USDC |
0.3070 USDC |
| 2022-12-11 |
0.3079 USDC |
13,166.5474 ADA |
0.3131 USDC |
0.3050 USDC |
0.3147 USDC |
0.3072 USDC |
| 2022-12-10 |
0.3122 USDC |
18,871.6179 ADA |
0.3120 USDC |
0.3110 USDC |
0.3147 USDC |
0.3122 USDC |
| 2022-12-09 |
0.3126 USDC |
12,733.7110 ADA |
0.3141 USDC |
0.3088 USDC |
0.3166 USDC |
0.3117 USDC |
| 2022-12-08 |
0.3106 USDC |
5,884.0736 ADA |
0.3093 USDC |
0.3078 USDC |
0.3156 USDC |
0.3153 USDC |
| 2022-12-07 |
0.3112 USDC |
37,268.6619 ADA |
0.3188 USDC |
0.3070 USDC |
0.3196 USDC |
0.3106 USDC |
| 2022-12-06 |
0.3181 USDC |
7,530.8469 ADA |
0.3199 USDC |
0.3138 USDC |
0.3209 USDC |
0.3183 USDC |
| 2022-12-05 |
0.3247 USDC |
26,311.2574 ADA |
0.3222 USDC |
0.3166 USDC |
0.3288 USDC |
0.3195 USDC |
| 2022-12-04 |
0.3218 USDC |
49,906.9307 ADA |
0.3199 USDC |
0.3189 USDC |
0.3240 USDC |
0.3228 USDC |
| 2022-12-03 |
0.3214 USDC |
44,047.4965 ADA |
0.3201 USDC |
0.3167 USDC |
0.3263 USDC |
0.3196 USDC |
| 2022-12-02 |
0.3157 USDC |
27,945.4754 ADA |
0.3146 USDC |
0.3108 USDC |
0.3200 USDC |
0.3195 USDC |
| 2022-12-01 |
0.3169 USDC |
87,055.2902 ADA |
0.3183 USDC |
0.3130 USDC |
0.3196 USDC |
0.3132 USDC |
| 2022-11-30 |
0.3148 USDC |
84,086.9451 ADA |
0.3094 USDC |
0.3089 USDC |
0.3203 USDC |
0.3190 USDC |
| 2022-11-29 |
0.3086 USDC |
35,852.3509 ADA |
0.3055 USDC |
0.3040 USDC |
0.3120 USDC |
0.3087 USDC |
| 2022-11-28 |
0.3049 USDC |
77,274.1294 ADA |
0.3128 USDC |
0.2995 USDC |
0.3131 USDC |
0.3064 USDC |
| 2022-11-27 |
0.3163 USDC |
6,526.5452 ADA |
0.3144 USDC |
0.3113 USDC |
0.3188 USDC |
0.3113 USDC |
| 2022-11-26 |
0.3178 USDC |
32,944.6877 ADA |
0.3149 USDC |
0.3108 USDC |
0.3221 USDC |
0.3140 USDC |
| 2022-11-25 |
0.3119 USDC |
29,363.7311 ADA |
0.3155 USDC |
0.3069 USDC |
0.3171 USDC |
0.3151 USDC |
| 2022-11-24 |
0.3153 USDC |
30,673.2621 ADA |
0.3187 USDC |
0.3116 USDC |
0.3206 USDC |
0.3160 USDC |
| 2022-11-23 |
0.3158 USDC |
54,262.3062 ADA |
0.3110 USDC |
0.3093 USDC |
0.3203 USDC |
0.3189 USDC |
| 2022-11-22 |
0.3090 USDC |
26,456.6361 ADA |
0.3038 USDC |
0.2981 USDC |
0.3160 USDC |
0.3124 USDC |
| 2022-11-21 |
0.3063 USDC |
65,818.3137 ADA |
0.3113 USDC |
0.2951 USDC |
0.3127 USDC |
0.3036 USDC |
| 2022-11-20 |
0.3193 USDC |
20,059.5073 ADA |
0.3275 USDC |
0.3100 USDC |
0.3309 USDC |
0.3125 USDC |
| 2022-11-19 |
0.3266 USDC |
14,199.6198 ADA |
0.3248 USDC |
0.3211 USDC |
0.3317 USDC |
0.3285 USDC |
| 2022-11-18 |
0.3271 USDC |
11,050.2504 ADA |
0.3249 USDC |
0.3203 USDC |
0.3320 USDC |
0.3259 USDC |
| 2022-11-17 |
0.3249 USDC |
138,756.2623 ADA |
0.3330 USDC |
0.3187 USDC |
0.3338 USDC |
0.3249 USDC |
| 2022-11-16 |
0.3314 USDC |
13,312.1714 ADA |
0.3375 USDC |
0.3237 USDC |
0.3437 USDC |
0.3319 USDC |
| 2022-11-15 |
0.3394 USDC |
67,034.7024 ADA |
0.3311 USDC |
0.3288 USDC |
0.3440 USDC |
0.3370 USDC |
| 2022-11-14 |
0.3279 USDC |
70,756.5100 ADA |
0.3292 USDC |
0.3138 USDC |
0.3415 USDC |
0.3324 USDC |
| 2022-11-13 |
0.3304 USDC |
205,984.4685 ADA |
0.3392 USDC |
0.3250 USDC |
0.3437 USDC |
0.3303 USDC |
| 2022-11-12 |
0.3451 USDC |
1,018,414.6949 ADA |
0.3554 USDC |
0.3358 USDC |
0.3626 USDC |
0.3388 USDC |
| 2022-11-11 |
0.3551 USDC |
623,243.5853 ADA |
0.3667 USDC |
0.3417 USDC |
0.3727 USDC |
0.3550 USDC |
| 2022-11-10 |
0.3503 USDC |
2,588,925.3065 ADA |
0.3140 USDC |
0.3113 USDC |
0.3769 USDC |
0.3669 USDC |
| 2022-11-09 |
0.3552 USDC |
1,892,479.7929 ADA |
0.3717 USDC |
0.3097 USDC |
0.3762 USDC |
0.3163 USDC |
| 2022-11-08 |
0.3753 USDC |
3,130,580.9564 ADA |
0.4036 USDC |
0.3446 USDC |
0.4153 USDC |
0.3722 USDC |
| 2022-11-07 |
0.4070 USDC |
413,097.1389 ADA |
0.4021 USDC |
0.3978 USDC |
0.4161 USDC |
0.4037 USDC |