Identifier on OKEx: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-22 |
0.2767 USDC |
2,299.4270 ADA |
0.2795 USDC |
0.2690 USDC |
0.2797 USDC |
0.2693 USDC |
| 2026-02-21 |
0.2818 USDC |
15,252.1320 ADA |
0.2830 USDC |
0.2794 USDC |
0.2862 USDC |
0.2794 USDC |
| 2026-02-20 |
0.2815 USDC |
23,684.3890 ADA |
0.2740 USDC |
0.2704 USDC |
0.2936 USDC |
0.2848 USDC |
| 2026-02-19 |
0.2736 USDC |
4,420.4430 ADA |
0.2736 USDC |
0.2736 USDC |
0.2760 USDC |
0.2760 USDC |
| 2026-02-18 |
0.2787 USDC |
30,760.6930 ADA |
0.2800 USDC |
0.2720 USDC |
0.2865 USDC |
0.2734 USDC |
| 2026-02-17 |
0.2842 USDC |
22,220.0770 ADA |
0.2865 USDC |
0.2780 USDC |
0.2887 USDC |
0.2812 USDC |
| 2026-02-16 |
0.2815 USDC |
24,519.3780 ADA |
0.2809 USDC |
0.2776 USDC |
0.2883 USDC |
0.2844 USDC |
| 2026-02-15 |
0.2876 USDC |
11,541.0470 ADA |
0.2973 USDC |
0.2776 USDC |
0.3013 USDC |
0.2812 USDC |
| 2026-02-14 |
0.2838 USDC |
112,112.7830 ADA |
0.2740 USDC |
0.2740 USDC |
0.3000 USDC |
0.2953 USDC |
| 2026-02-13 |
0.2690 USDC |
8,130.7060 ADA |
0.2650 USDC |
0.2584 USDC |
0.2740 USDC |
0.2722 USDC |
| 2026-02-12 |
0.2629 USDC |
5,683.5860 ADA |
0.2578 USDC |
0.2578 USDC |
0.2686 USDC |
0.2640 USDC |
| 2026-02-11 |
0.2563 USDC |
72,738.6910 ADA |
0.2622 USDC |
0.2520 USDC |
0.2640 USDC |
0.2560 USDC |
| 2026-02-10 |
0.2617 USDC |
19,688.0220 ADA |
0.2686 USDC |
0.2599 USDC |
0.2686 USDC |
0.2621 USDC |
| 2026-02-09 |
0.2678 USDC |
23,647.4470 ADA |
0.2686 USDC |
0.2596 USDC |
0.2722 USDC |
0.2704 USDC |
| 2026-02-08 |
0.2732 USDC |
5,411.2130 ADA |
0.2706 USDC |
0.2680 USDC |
0.2760 USDC |
0.2704 USDC |
| 2026-02-07 |
0.2751 USDC |
14,423.1450 ADA |
0.2720 USDC |
0.2679 USDC |
0.2771 USDC |
0.2714 USDC |
| 2026-02-06 |
0.2606 USDC |
22,677.8830 ADA |
0.2440 USDC |
0.2213 USDC |
0.2812 USDC |
0.2760 USDC |
| 2026-02-05 |
0.2696 USDC |
74,042.8240 ADA |
0.2861 USDC |
0.2440 USDC |
0.2888 USDC |
0.2453 USDC |
| 2026-02-04 |
0.2898 USDC |
63,986.9210 ADA |
0.2912 USDC |
0.2817 USDC |
0.3019 USDC |
0.2861 USDC |
| 2026-02-03 |
0.2951 USDC |
16,544.4770 ADA |
0.2980 USDC |
0.2821 USDC |
0.3040 USDC |
0.2897 USDC |
| 2026-02-02 |
0.2903 USDC |
32,990.7020 ADA |
0.2897 USDC |
0.2777 USDC |
0.3019 USDC |
0.3002 USDC |
| 2026-02-01 |
0.2906 USDC |
26,732.2020 ADA |
0.2946 USDC |
0.2800 USDC |
0.2974 USDC |
0.2859 USDC |
| 2026-01-31 |
0.3040 USDC |
36,967.0060 ADA |
0.3196 USDC |
0.2687 USDC |
0.3196 USDC |
0.2944 USDC |
| 2026-01-30 |
0.3216 USDC |
48,404.3030 ADA |
0.3343 USDC |
0.3166 USDC |
0.3343 USDC |
0.3201 USDC |
| 2026-01-29 |
0.3358 USDC |
4,359.8610 ADA |
0.3552 USDC |
0.3280 USDC |
0.3552 USDC |
0.3330 USDC |
| 2026-01-28 |
0.3590 USDC |
506.7300 ADA |
0.3552 USDC |
0.3551 USDC |
0.3640 USDC |
0.3590 USDC |
| 2026-01-27 |
0.3498 USDC |
4,147.8140 ADA |
0.3494 USDC |
0.3493 USDC |
0.3608 USDC |
0.3608 USDC |
| 2026-01-26 |
0.3493 USDC |
7,407.8610 ADA |
0.3398 USDC |
0.3398 USDC |
0.3552 USDC |
0.3514 USDC |
| 2026-01-25 |
0.3459 USDC |
16,602.6320 ADA |
0.3552 USDC |
0.3333 USDC |
0.3596 USDC |
0.3374 USDC |
| 2026-01-24 |
0.3584 USDC |
621.9360 ADA |
0.3600 USDC |
0.3576 USDC |
0.3600 USDC |
0.3576 USDC |
| 2026-01-23 |
0.3619 USDC |
6,076.4440 ADA |
0.3617 USDC |
0.3533 USDC |
0.3695 USDC |
0.3617 USDC |
| 2026-01-22 |
0.3608 USDC |
2,864.4050 ADA |
0.3674 USDC |
0.3578 USDC |
0.3674 USDC |
0.3591 USDC |
| 2026-01-21 |
0.3575 USDC |
18,479.0000 ADA |
0.3513 USDC |
0.3475 USDC |
0.3730 USDC |
0.3652 USDC |
| 2026-01-20 |
0.3604 USDC |
9,112.3660 ADA |
0.3667 USDC |
0.3475 USDC |
0.3683 USDC |
0.3475 USDC |
| 2026-01-19 |
0.3654 USDC |
27,312.3730 ADA |
0.3750 USDC |
0.3436 USDC |
0.3750 USDC |
0.3711 USDC |
| 2026-01-18 |
0.3907 USDC |
8,948.8090 ADA |
0.3951 USDC |
0.3753 USDC |
0.3969 USDC |
0.3753 USDC |
| 2026-01-17 |
0.4008 USDC |
5,148.7410 ADA |
0.3952 USDC |
0.3952 USDC |
0.4013 USDC |
0.3963 USDC |
| 2026-01-16 |
0.3895 USDC |
7,514.4360 ADA |
0.3905 USDC |
0.3799 USDC |
0.3975 USDC |
0.3975 USDC |
| 2026-01-15 |
0.4007 USDC |
23,161.2950 ADA |
0.4090 USDC |
0.3898 USDC |
0.4100 USDC |
0.3939 USDC |
| 2026-01-14 |
0.4182 USDC |
16,096.8710 ADA |
0.4244 USDC |
0.4117 USDC |
0.4266 USDC |
0.4119 USDC |
| 2026-01-13 |
0.4021 USDC |
31,662.2780 ADA |
0.3898 USDC |
0.3898 USDC |
0.4256 USDC |
0.4206 USDC |
| 2026-01-12 |
0.3855 USDC |
10,832.6080 ADA |
0.3906 USDC |
0.3817 USDC |
0.4033 USDC |
0.3850 USDC |
| 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 |