Identifier on OKEx: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-27 |
0.6180 USDC |
684,492.2141 ADA |
0.6080 USDC |
0.5845 USDC |
0.6435 USDC |
0.6339 USDC |
| 2023-12-26 |
0.6015 USDC |
939,295.2410 ADA |
0.6240 USDC |
0.5581 USDC |
0.6278 USDC |
0.6093 USDC |
| 2023-12-25 |
0.6161 USDC |
522,928.4125 ADA |
0.5914 USDC |
0.5899 USDC |
0.6351 USDC |
0.6243 USDC |
| 2023-12-24 |
0.6119 USDC |
797,367.5027 ADA |
0.6123 USDC |
0.5851 USDC |
0.6288 USDC |
0.5914 USDC |
| 2023-12-23 |
0.6071 USDC |
395,788.2127 ADA |
0.6230 USDC |
0.5968 USDC |
0.6233 USDC |
0.6133 USDC |
| 2023-12-22 |
0.6262 USDC |
1,070,367.3058 ADA |
0.6369 USDC |
0.6063 USDC |
0.6510 USDC |
0.6233 USDC |
| 2023-12-21 |
0.6109 USDC |
770,873.6723 ADA |
0.5886 USDC |
0.5819 USDC |
0.6396 USDC |
0.6354 USDC |
| 2023-12-20 |
0.5915 USDC |
571,489.4307 ADA |
0.5755 USDC |
0.5687 USDC |
0.6100 USDC |
0.5899 USDC |
| 2023-12-19 |
0.5909 USDC |
529,502.1236 ADA |
0.6029 USDC |
0.5663 USDC |
0.6168 USDC |
0.5757 USDC |
| 2023-12-18 |
0.5707 USDC |
673,231.9497 ADA |
0.5801 USDC |
0.5435 USDC |
0.6027 USDC |
0.6027 USDC |
| 2023-12-17 |
0.5963 USDC |
725,803.3596 ADA |
0.6079 USDC |
0.5769 USDC |
0.6174 USDC |
0.5800 USDC |
| 2023-12-16 |
0.6100 USDC |
675,181.8134 ADA |
0.6006 USDC |
0.5859 USDC |
0.6252 USDC |
0.6079 USDC |
| 2023-12-15 |
0.6288 USDC |
1,531,568.3485 ADA |
0.6434 USDC |
0.5997 USDC |
0.6539 USDC |
0.5997 USDC |
| 2023-12-14 |
0.6485 USDC |
1,613,925.8050 ADA |
0.6681 USDC |
0.6078 USDC |
0.6810 USDC |
0.6446 USDC |
| 2023-12-13 |
0.6138 USDC |
2,418,297.5965 ADA |
0.5783 USDC |
0.5428 USDC |
0.6781 USDC |
0.6675 USDC |
| 2023-12-12 |
0.5785 USDC |
1,410,705.8767 ADA |
0.5511 USDC |
0.5510 USDC |
0.6060 USDC |
0.5783 USDC |
| 2023-12-11 |
0.5505 USDC |
1,326,390.6063 ADA |
0.5956 USDC |
0.5100 USDC |
0.5982 USDC |
0.5501 USDC |
| 2023-12-10 |
0.5938 USDC |
1,017,362.7134 ADA |
0.5796 USDC |
0.5699 USDC |
0.6143 USDC |
0.5950 USDC |
| 2023-12-09 |
0.6024 USDC |
2,219,519.4518 ADA |
0.5467 USDC |
0.5444 USDC |
0.6470 USDC |
0.5779 USDC |
| 2023-12-08 |
0.5187 USDC |
1,931,105.4301 ADA |
0.4567 USDC |
0.4525 USDC |
0.5714 USDC |
0.5454 USDC |
| 2023-12-07 |
0.4480 USDC |
684,601.5791 ADA |
0.4435 USDC |
0.4316 USDC |
0.4593 USDC |
0.4558 USDC |
| 2023-12-06 |
0.4375 USDC |
947,147.7977 ADA |
0.4260 USDC |
0.4168 USDC |
0.4548 USDC |
0.4429 USDC |
| 2023-12-05 |
0.4108 USDC |
428,257.0556 ADA |
0.4070 USDC |
0.3968 USDC |
0.4260 USDC |
0.4260 USDC |
| 2023-12-04 |
0.4031 USDC |
628,395.9975 ADA |
0.3954 USDC |
0.3920 USDC |
0.4149 USDC |
0.4074 USDC |
| 2023-12-03 |
0.3953 USDC |
169,533.0905 ADA |
0.3983 USDC |
0.3882 USDC |
0.4030 USDC |
0.3954 USDC |
| 2023-12-02 |
0.3914 USDC |
233,170.4069 ADA |
0.3834 USDC |
0.3832 USDC |
0.3981 USDC |
0.3979 USDC |