Identifier on OKEx: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-21 |
0.6368 USDC |
749,800.4356 ADA |
0.6214 USDC |
0.6163 USDC |
0.6507 USDC |
0.6242 USDC |
| 2025-04-20 |
0.6223 USDC |
682,615.4186 ADA |
0.6282 USDC |
0.6098 USDC |
0.6345 USDC |
0.6201 USDC |
| 2025-04-19 |
0.6292 USDC |
671,125.4008 ADA |
0.6282 USDC |
0.6190 USDC |
0.6348 USDC |
0.6277 USDC |
| 2025-04-18 |
0.6216 USDC |
1,043,048.9131 ADA |
0.6157 USDC |
0.6105 USDC |
0.6319 USDC |
0.6273 USDC |
| 2025-04-17 |
0.6203 USDC |
588,437.9956 ADA |
0.6103 USDC |
0.6090 USDC |
0.6296 USDC |
0.6160 USDC |
| 2025-04-16 |
0.6094 USDC |
3,163,571.1180 ADA |
0.6095 USDC |
0.5950 USDC |
0.6247 USDC |
0.6107 USDC |
| 2025-04-15 |
0.6297 USDC |
3,220,642.0047 ADA |
0.6342 USDC |
0.6071 USDC |
0.6485 USDC |
0.6095 USDC |
| 2025-04-14 |
0.6418 USDC |
1,777,932.7327 ADA |
0.6383 USDC |
0.6279 USDC |
0.6571 USDC |
0.6350 USDC |
| 2025-04-13 |
0.6485 USDC |
1,343,151.7106 ADA |
0.6597 USDC |
0.6300 USDC |
0.6685 USDC |
0.6387 USDC |
| 2025-04-12 |
0.6442 USDC |
1,953,555.5596 ADA |
0.6235 USDC |
0.6166 USDC |
0.6670 USDC |
0.6590 USDC |
| 2025-04-11 |
0.6269 USDC |
2,656,627.8684 ADA |
0.6083 USDC |
0.6057 USDC |
0.6449 USDC |
0.6237 USDC |
| 2025-04-10 |
0.6143 USDC |
2,484,086.4543 ADA |
0.6318 USDC |
0.5853 USDC |
0.6333 USDC |
0.6088 USDC |
| 2025-04-09 |
0.5850 USDC |
4,508,170.4456 ADA |
0.5568 USDC |
0.5365 USDC |
0.6459 USDC |
0.6316 USDC |
| 2025-04-08 |
0.5872 USDC |
5,723,398.3608 ADA |
0.5861 USDC |
0.5525 USDC |
0.6198 USDC |
0.5569 USDC |
| 2025-04-07 |
0.5549 USDC |
5,153,201.4021 ADA |
0.5720 USDC |
0.5106 USDC |
0.6050 USDC |
0.5858 USDC |
| 2025-04-06 |
0.6216 USDC |
3,990,181.5580 ADA |
0.6532 USDC |
0.5594 USDC |
0.6544 USDC |
0.5736 USDC |
| 2025-04-05 |
0.6543 USDC |
439,131.6754 ADA |
0.6607 USDC |
0.6449 USDC |
0.6669 USDC |
0.6553 USDC |
| 2025-04-04 |
0.6524 USDC |
1,523,429.0936 ADA |
0.6506 USDC |
0.6276 USDC |
0.6713 USDC |
0.6604 USDC |
| 2025-04-03 |
0.6404 USDC |
1,159,526.6770 ADA |
0.6384 USDC |
0.6130 USDC |
0.6573 USDC |
0.6499 USDC |
| 2025-04-02 |
0.6742 USDC |
1,665,582.2963 ADA |
0.6772 USDC |
0.6349 USDC |
0.7093 USDC |
0.6399 USDC |
| 2025-04-01 |
0.6766 USDC |
1,244,262.9530 ADA |
0.6611 USDC |
0.6578 USDC |
0.6939 USDC |
0.6776 USDC |
| 2025-03-31 |
0.6506 USDC |
1,629,643.8764 ADA |
0.6616 USDC |
0.6296 USDC |
0.6653 USDC |
0.6619 USDC |
| 2025-03-30 |
0.6700 USDC |
811,469.9920 ADA |
0.6727 USDC |
0.6517 USDC |
0.6872 USDC |
0.6607 USDC |
| 2025-03-29 |
0.6774 USDC |
1,148,354.2887 ADA |
0.7057 USDC |
0.6588 USDC |
0.7114 USDC |
0.6730 USDC |
| 2025-03-28 |
0.7051 USDC |
1,491,986.9192 ADA |
0.7385 USDC |
0.6891 USDC |
0.7473 USDC |
0.7055 USDC |
| 2025-03-27 |
0.7363 USDC |
740,030.8514 ADA |
0.7283 USDC |
0.7210 USDC |
0.7443 USDC |
0.7367 USDC |
| 2025-03-26 |
0.7470 USDC |
973,226.1903 ADA |
0.7442 USDC |
0.7199 USDC |
0.7743 USDC |
0.7290 USDC |
| 2025-03-25 |
0.7489 USDC |
2,387,298.6022 ADA |
0.7317 USDC |
0.7210 USDC |
0.7663 USDC |
0.7454 USDC |
| 2025-03-24 |
0.7320 USDC |
1,030,011.3936 ADA |
0.7103 USDC |
0.7058 USDC |
0.7455 USDC |
0.7325 USDC |
| 2025-03-23 |
0.7038 USDC |
472,296.0356 ADA |
0.7011 USDC |
0.6912 USDC |
0.7159 USDC |
0.7102 USDC |
| 2025-03-22 |
0.7067 USDC |
679,670.2962 ADA |
0.7044 USDC |
0.6972 USDC |
0.7156 USDC |
0.7012 USDC |
| 2025-03-21 |
0.7115 USDC |
2,221,831.2869 ADA |
0.7173 USDC |
0.7003 USDC |
0.7273 USDC |
0.7041 USDC |
| 2025-03-20 |
0.7335 USDC |
1,920,575.5064 ADA |
0.7444 USDC |
0.7118 USDC |
0.7548 USDC |
0.7175 USDC |
| 2025-03-19 |
0.7295 USDC |
2,998,543.9027 ADA |
0.7020 USDC |
0.7004 USDC |
0.7471 USDC |
0.7444 USDC |
| 2025-03-18 |
0.6983 USDC |
1,463,734.9542 ADA |
0.7180 USDC |
0.6817 USDC |
0.7180 USDC |
0.7020 USDC |
| 2025-03-17 |
0.7194 USDC |
2,059,601.8564 ADA |
0.7046 USDC |
0.7025 USDC |
0.7300 USDC |
0.7177 USDC |
| 2025-03-16 |
0.7162 USDC |
1,894,293.0292 ADA |
0.7471 USDC |
0.6936 USDC |
0.7473 USDC |
0.7053 USDC |
| 2025-03-15 |
0.7436 USDC |
2,656,562.9891 ADA |
0.7372 USDC |
0.7311 USDC |
0.7597 USDC |
0.7467 USDC |
| 2025-03-14 |
0.7221 USDC |
3,252,233.0646 ADA |
0.7028 USDC |
0.6964 USDC |
0.7512 USDC |
0.7375 USDC |
| 2025-03-13 |
0.7135 USDC |
4,082,758.6920 ADA |
0.7357 USDC |
0.6906 USDC |
0.7417 USDC |
0.7026 USDC |
| 2025-03-12 |
0.7364 USDC |
2,720,816.4982 ADA |
0.7241 USDC |
0.7111 USDC |
0.7680 USDC |
0.7358 USDC |
| 2025-03-11 |
0.7108 USDC |
9,035,548.2948 ADA |
0.6711 USDC |
0.6470 USDC |
0.7441 USDC |
0.7235 USDC |
| 2025-03-10 |
0.7182 USDC |
7,833,298.8339 ADA |
0.7218 USDC |
0.6581 USDC |
0.7784 USDC |
0.6708 USDC |
| 2025-03-09 |
0.7751 USDC |
9,277,615.3877 ADA |
0.8041 USDC |
0.7090 USDC |
0.8170 USDC |
0.7194 USDC |
| 2025-03-08 |
0.8176 USDC |
11,899,546.4468 ADA |
0.8177 USDC |
0.7930 USDC |
0.8388 USDC |
0.8045 USDC |
| 2025-03-07 |
0.8583 USDC |
16,502,697.6885 ADA |
0.9067 USDC |
0.8060 USDC |
0.9206 USDC |
0.8178 USDC |
| 2025-03-06 |
0.9370 USDC |
12,013,549.5707 ADA |
0.9739 USDC |
0.8851 USDC |
0.9886 USDC |
0.9057 USDC |
| 2025-03-05 |
0.9630 USDC |
9,405,082.0178 ADA |
0.9405 USDC |
0.9141 USDC |
1.0268 USDC |
0.9742 USDC |
| 2025-03-04 |
0.8583 USDC |
10,628,441.9038 ADA |
0.8571 USDC |
0.7573 USDC |
0.9553 USDC |
0.9408 USDC |
| 2025-03-03 |
0.9986 USDC |
18,948,389.8873 ADA |
1.1351 USDC |
0.8224 USDC |
1.1745 USDC |
0.8571 USDC |