Identifier on OKEx: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.9663 USDC |
12,048,418.5918 ADA |
0.6581 USDC |
0.6448 USDC |
1.1453 USDC |
1.1362 USDC |
| 2025-03-01 |
0.6467 USDC |
871,894.3100 ADA |
0.6325 USDC |
0.6256 USDC |
0.6767 USDC |
0.6588 USDC |
| 2025-02-28 |
0.6098 USDC |
2,143,375.0611 ADA |
0.6451 USDC |
0.5797 USDC |
0.6451 USDC |
0.6326 USDC |
| 2025-02-27 |
0.6585 USDC |
1,344,448.5585 ADA |
0.6466 USDC |
0.6256 USDC |
0.6790 USDC |
0.6449 USDC |
| 2025-02-26 |
0.6673 USDC |
2,288,463.5497 ADA |
0.6828 USDC |
0.6307 USDC |
0.6942 USDC |
0.6466 USDC |
| 2025-02-25 |
0.6637 USDC |
2,975,844.2764 ADA |
0.6812 USDC |
0.6300 USDC |
0.6941 USDC |
0.6822 USDC |
| 2025-02-24 |
0.7125 USDC |
2,717,973.1434 ADA |
0.7699 USDC |
0.6698 USDC |
0.7774 USDC |
0.6817 USDC |
| 2025-02-23 |
0.7703 USDC |
1,039,163.4842 ADA |
0.7737 USDC |
0.7600 USDC |
0.7884 USDC |
0.7698 USDC |
| 2025-02-22 |
0.7727 USDC |
850,632.9551 ADA |
0.7598 USDC |
0.7571 USDC |
0.7842 USDC |
0.7736 USDC |
| 2025-02-21 |
0.7864 USDC |
1,090,195.5765 ADA |
0.8038 USDC |
0.7501 USDC |
0.8185 USDC |
0.7615 USDC |
| 2025-02-20 |
0.7904 USDC |
809,752.1263 ADA |
0.7745 USDC |
0.7704 USDC |
0.8112 USDC |
0.8038 USDC |
| 2025-02-19 |
0.7593 USDC |
1,234,877.6919 ADA |
0.7528 USDC |
0.7330 USDC |
0.7758 USDC |
0.7721 USDC |
| 2025-02-18 |
0.7721 USDC |
1,981,612.3126 ADA |
0.8096 USDC |
0.7352 USDC |
0.8141 USDC |
0.7519 USDC |
| 2025-02-17 |
0.8037 USDC |
2,534,010.6339 ADA |
0.7716 USDC |
0.7716 USDC |
0.8288 USDC |
0.8089 USDC |
| 2025-02-16 |
0.7752 USDC |
481,636.2956 ADA |
0.7798 USDC |
0.7619 USDC |
0.7891 USDC |
0.7706 USDC |
| 2025-02-15 |
0.7930 USDC |
672,813.9458 ADA |
0.8000 USDC |
0.7752 USDC |
0.8139 USDC |
0.7811 USDC |
| 2025-02-14 |
0.8097 USDC |
1,423,769.6160 ADA |
0.8106 USDC |
0.7893 USDC |
0.8292 USDC |
0.8011 USDC |
| 2025-02-13 |
0.7968 USDC |
1,537,583.7440 ADA |
0.7996 USDC |
0.7691 USDC |
0.8307 USDC |
0.8107 USDC |
| 2025-02-12 |
0.7780 USDC |
3,164,163.4225 ADA |
0.7782 USDC |
0.7467 USDC |
0.8074 USDC |
0.8002 USDC |
| 2025-02-11 |
0.7873 USDC |
6,190,706.0984 ADA |
0.7121 USDC |
0.7115 USDC |
0.8209 USDC |
0.7781 USDC |
| 2025-02-10 |
0.6991 USDC |
709,636.5513 ADA |
0.6813 USDC |
0.6638 USDC |
0.7246 USDC |
0.7119 USDC |
| 2025-02-09 |
0.6875 USDC |
791,817.9420 ADA |
0.7000 USDC |
0.6509 USDC |
0.7161 USDC |
0.6837 USDC |
| 2025-02-08 |
0.6975 USDC |
714,039.1866 ADA |
0.7074 USDC |
0.6819 USDC |
0.7177 USDC |
0.7007 USDC |
| 2025-02-07 |
0.7224 USDC |
1,602,949.6004 ADA |
0.7052 USDC |
0.6905 USDC |
0.7534 USDC |
0.7073 USDC |
| 2025-02-06 |
0.7279 USDC |
1,250,176.8673 ADA |
0.7335 USDC |
0.6981 USDC |
0.7659 USDC |
0.7059 USDC |
| 2025-02-05 |
0.7512 USDC |
1,048,981.8114 ADA |
0.7442 USDC |
0.7257 USDC |
0.7762 USDC |
0.7327 USDC |
| 2025-02-04 |
0.7639 USDC |
2,074,729.7404 ADA |
0.8132 USDC |
0.7160 USDC |
0.8206 USDC |
0.7456 USDC |
| 2025-02-03 |
0.7118 USDC |
5,934,881.7386 ADA |
0.8031 USDC |
0.5056 USDC |
0.8250 USDC |
0.8126 USDC |
| 2025-02-02 |
0.8309 USDC |
1,723,376.7202 ADA |
0.8946 USDC |
0.7503 USDC |
0.9110 USDC |
0.8041 USDC |
| 2025-02-01 |
0.9225 USDC |
671,176.5706 ADA |
0.9422 USDC |
0.8877 USDC |
0.9572 USDC |
0.8941 USDC |
| 2025-01-31 |
0.9578 USDC |
730,775.1791 ADA |
0.9598 USDC |
0.9341 USDC |
0.9837 USDC |
0.9418 USDC |
| 2025-01-30 |
0.9662 USDC |
596,255.4806 ADA |
0.9404 USDC |
0.9366 USDC |
0.9888 USDC |
0.9598 USDC |
| 2025-01-29 |
0.9337 USDC |
1,494,233.5289 ADA |
0.9157 USDC |
0.9018 USDC |
0.9608 USDC |
0.9397 USDC |
| 2025-01-28 |
0.9477 USDC |
1,104,241.7561 ADA |
0.9344 USDC |
0.9030 USDC |
0.9682 USDC |
0.9160 USDC |
| 2025-01-27 |
0.9018 USDC |
1,962,382.3015 ADA |
0.9514 USDC |
0.8560 USDC |
0.9581 USDC |
0.9346 USDC |
| 2025-01-26 |
0.9857 USDC |
503,422.7333 ADA |
0.9759 USDC |
0.9515 USDC |
0.9997 USDC |
0.9527 USDC |
| 2025-01-25 |
0.9795 USDC |
575,623.4928 ADA |
0.9687 USDC |
0.9643 USDC |
0.9913 USDC |
0.9763 USDC |
| 2025-01-24 |
0.9910 USDC |
928,085.9772 ADA |
0.9868 USDC |
0.9638 USDC |
1.0097 USDC |
0.9716 USDC |
| 2025-01-23 |
0.9737 USDC |
941,527.3070 ADA |
0.9821 USDC |
0.9509 USDC |
1.0116 USDC |
0.9857 USDC |
| 2025-01-22 |
0.9971 USDC |
723,301.8760 ADA |
1.0057 USDC |
0.9764 USDC |
1.0192 USDC |
0.9797 USDC |
| 2025-01-21 |
0.9902 USDC |
927,408.3675 ADA |
1.0067 USDC |
0.9505 USDC |
1.0281 USDC |
1.0062 USDC |
| 2025-01-20 |
1.0339 USDC |
1,798,839.4958 ADA |
0.9888 USDC |
0.9594 USDC |
1.0996 USDC |
1.0054 USDC |
| 2025-01-19 |
1.0533 USDC |
2,217,341.4054 ADA |
1.0984 USDC |
0.9601 USDC |
1.1507 USDC |
0.9897 USDC |
| 2025-01-18 |
1.0848 USDC |
1,724,083.9253 ADA |
1.1350 USDC |
1.0481 USDC |
1.1470 USDC |
1.1032 USDC |
| 2025-01-17 |
1.1224 USDC |
1,637,504.9057 ADA |
1.0922 USDC |
1.0856 USDC |
1.1664 USDC |
1.1336 USDC |
| 2025-01-16 |
1.0913 USDC |
2,153,173.9345 ADA |
1.0759 USDC |
1.0276 USDC |
1.1450 USDC |
1.0889 USDC |
| 2025-01-15 |
1.0456 USDC |
2,219,352.0294 ADA |
0.9967 USDC |
0.9871 USDC |
1.0891 USDC |
1.0762 USDC |
| 2025-01-14 |
0.9737 USDC |
872,032.5866 ADA |
0.9442 USDC |
0.9378 USDC |
1.0099 USDC |
0.9951 USDC |
| 2025-01-13 |
0.9168 USDC |
2,307,315.0859 ADA |
0.9668 USDC |
0.8748 USDC |
0.9934 USDC |
0.9451 USDC |
| 2025-01-12 |
1.0001 USDC |
2,395,373.3764 ADA |
0.9956 USDC |
0.9611 USDC |
1.0364 USDC |
0.9683 USDC |