Identifier on OKEx: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-03 |
0.8684 USDC |
20,521.5690 ADA |
0.8675 USDC |
0.8513 USDC |
0.8917 USDC |
0.8675 USDC |
| 2025-10-02 |
0.8593 USDC |
15,989.5500 ADA |
0.8506 USDC |
0.8404 USDC |
0.8768 USDC |
0.8704 USDC |
| 2025-10-01 |
0.8253 USDC |
16,618.3250 ADA |
0.8084 USDC |
0.7978 USDC |
0.8489 USDC |
0.8489 USDC |
| 2025-09-30 |
0.7922 USDC |
6,968.5240 ADA |
0.8020 USDC |
0.7792 USDC |
0.8118 USDC |
0.8075 USDC |
| 2025-09-29 |
0.8023 USDC |
9,192.6410 ADA |
0.8044 USDC |
0.7892 USDC |
0.8084 USDC |
0.8084 USDC |
| 2025-09-28 |
0.8084 USDC |
8,762.3910 ADA |
0.7769 USDC |
0.7692 USDC |
0.8110 USDC |
0.8089 USDC |
| 2025-09-27 |
0.7856 USDC |
108.3200 ADA |
0.7900 USDC |
0.7828 USDC |
0.7920 USDC |
0.7828 USDC |
| 2025-09-26 |
0.7794 USDC |
1,679.9490 ADA |
0.7692 USDC |
0.7615 USDC |
0.7922 USDC |
0.7904 USDC |
| 2025-09-25 |
0.7770 USDC |
7,573.0680 ADA |
0.8084 USDC |
0.7600 USDC |
0.8084 USDC |
0.7615 USDC |
| 2025-09-24 |
0.8143 USDC |
3,986.1570 ADA |
0.8075 USDC |
0.7934 USDC |
0.8297 USDC |
0.8146 USDC |
| 2025-09-23 |
0.8208 USDC |
2,388.4360 ADA |
0.8276 USDC |
0.8040 USDC |
0.8276 USDC |
0.8075 USDC |
| 2025-09-22 |
0.8263 USDC |
28,321.6400 ADA |
0.8788 USDC |
0.7892 USDC |
0.8788 USDC |
0.8244 USDC |
| 2025-09-21 |
0.8817 USDC |
2,769.3550 ADA |
0.8980 USDC |
0.8772 USDC |
0.9014 USDC |
0.8852 USDC |
| 2025-09-20 |
0.8959 USDC |
1,113.9850 ADA |
0.8980 USDC |
0.8914 USDC |
0.9044 USDC |
0.8916 USDC |
| 2025-09-19 |
0.9042 USDC |
4,525.1380 ADA |
0.9300 USDC |
0.8872 USDC |
0.9377 USDC |
0.8872 USDC |
| 2025-09-18 |
0.9223 USDC |
4,129.8500 ADA |
0.9172 USDC |
0.9004 USDC |
0.9379 USDC |
0.9203 USDC |
| 2025-09-17 |
0.8875 USDC |
8,298.9420 ADA |
0.8784 USDC |
0.8660 USDC |
0.9202 USDC |
0.9108 USDC |
| 2025-09-16 |
0.8740 USDC |
1,936.1500 ADA |
0.8644 USDC |
0.8611 USDC |
0.8828 USDC |
0.8828 USDC |
| 2025-09-15 |
0.8764 USDC |
9,732.2210 ADA |
0.8852 USDC |
0.8568 USDC |
0.9030 USDC |
0.8650 USDC |
| 2025-09-14 |
0.9003 USDC |
6,403.8030 ADA |
0.9250 USDC |
0.8827 USDC |
0.9250 USDC |
0.8973 USDC |
| 2025-09-13 |
0.9294 USDC |
13,761.3620 ADA |
0.9224 USDC |
0.9222 USDC |
0.9500 USDC |
0.9317 USDC |
| 2025-09-12 |
0.9129 USDC |
11,951.8050 ADA |
0.8956 USDC |
0.8890 USDC |
0.9206 USDC |
0.9164 USDC |
| 2025-09-11 |
0.8847 USDC |
17,940.9810 ADA |
0.8916 USDC |
0.8764 USDC |
0.8917 USDC |
0.8917 USDC |
| 2025-09-10 |
0.8878 USDC |
11,202.6140 ADA |
0.8688 USDC |
0.8688 USDC |
0.8941 USDC |
0.8852 USDC |
| 2025-09-09 |
0.8748 USDC |
8,437.4660 ADA |
0.8688 USDC |
0.8566 USDC |
0.8960 USDC |
0.8665 USDC |
| 2025-09-08 |
0.8535 USDC |
3,197.5750 ADA |
0.8366 USDC |
0.8366 USDC |
0.8666 USDC |
0.8624 USDC |
| 2025-09-07 |
0.8317 USDC |
970.1000 ADA |
0.8276 USDC |
0.8260 USDC |
0.8381 USDC |
0.8381 USDC |
| 2025-09-06 |
0.8211 USDC |
479.8740 ADA |
0.8276 USDC |
0.8179 USDC |
0.8276 USDC |
0.8179 USDC |
| 2025-09-05 |
0.8373 USDC |
5,046.0070 ADA |
0.8084 USDC |
0.8075 USDC |
0.8468 USDC |
0.8340 USDC |
| 2025-09-04 |
0.8150 USDC |
2,006.9440 ADA |
0.8340 USDC |
0.8065 USDC |
0.8340 USDC |
0.8151 USDC |
| 2025-09-03 |
0.8362 USDC |
3,029.7580 ADA |
0.8340 USDC |
0.8276 USDC |
0.8424 USDC |
0.8423 USDC |
| 2025-09-02 |
0.8205 USDC |
3,189.2640 ADA |
0.8075 USDC |
0.8075 USDC |
0.8305 USDC |
0.8305 USDC |
| 2025-09-01 |
0.8163 USDC |
17,975.0070 ADA |
0.8075 USDC |
0.7868 USDC |
0.8425 USDC |
0.7998 USDC |
| 2025-08-31 |
0.8211 USDC |
361.5530 ADA |
0.8300 USDC |
0.8151 USDC |
0.8300 USDC |
0.8151 USDC |
| 2025-08-30 |
0.8248 USDC |
1,348.1120 ADA |
0.8328 USDC |
0.8211 USDC |
0.8370 USDC |
0.8237 USDC |
| 2025-08-29 |
0.8334 USDC |
3,072.3340 ADA |
0.8493 USDC |
0.8211 USDC |
0.8520 USDC |
0.8211 USDC |
| 2025-08-28 |
0.8660 USDC |
6,519.6610 ADA |
0.8488 USDC |
0.8476 USDC |
0.8780 USDC |
0.8476 USDC |
| 2025-08-27 |
0.8596 USDC |
2,210.2000 ADA |
0.8647 USDC |
0.8502 USDC |
0.8750 USDC |
0.8502 USDC |
| 2025-08-26 |
0.8467 USDC |
11,140.9200 ADA |
0.8460 USDC |
0.8343 USDC |
0.8732 USDC |
0.8732 USDC |
| 2025-08-25 |
0.8890 USDC |
7,715.7360 ADA |
0.9043 USDC |
0.8392 USDC |
0.9158 USDC |
0.8402 USDC |
| 2025-08-24 |
0.9281 USDC |
6,118.9430 ADA |
0.9117 USDC |
0.8987 USDC |
0.9638 USDC |
0.9061 USDC |
| 2025-08-23 |
0.9115 USDC |
4,348.1490 ADA |
0.9085 USDC |
0.9042 USDC |
0.9358 USDC |
0.9111 USDC |
| 2025-08-22 |
0.9114 USDC |
7,869.6230 ADA |
0.8494 USDC |
0.8259 USDC |
0.9389 USDC |
0.9346 USDC |
| 2025-08-21 |
0.8666 USDC |
333.5000 ADA |
0.8000 USDC |
0.8000 USDC |
0.8800 USDC |
0.8529 USDC |
| 2025-06-09 |
0.6811 USDC |
1,292,181.6570 ADA |
0.6707 USDC |
0.6570 USDC |
0.7082 USDC |
0.7055 USDC |
| 2025-06-08 |
0.6657 USDC |
1,717,782.4795 ADA |
0.6649 USDC |
0.6521 USDC |
0.6799 USDC |
0.6707 USDC |
| 2025-06-07 |
0.6623 USDC |
974,630.6441 ADA |
0.6562 USDC |
0.6501 USDC |
0.6710 USDC |
0.6650 USDC |
| 2025-06-06 |
0.6524 USDC |
1,775,064.9108 ADA |
0.6261 USDC |
0.6217 USDC |
0.6727 USDC |
0.6563 USDC |
| 2025-06-05 |
0.6548 USDC |
2,988,285.5281 ADA |
0.6660 USDC |
0.6191 USDC |
0.6904 USDC |
0.6261 USDC |
| 2025-06-04 |
0.6858 USDC |
1,306,974.8397 ADA |
0.6842 USDC |
0.6625 USDC |
0.7029 USDC |
0.6656 USDC |