Identifier on OKEx: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-11 |
0.9600 USDC |
749,762.0010 ADA |
0.9296 USDC |
0.9136 USDC |
1.0163 USDC |
0.9947 USDC |
| 2025-01-10 |
0.9353 USDC |
1,132,493.5160 ADA |
0.9040 USDC |
0.9040 USDC |
0.9734 USDC |
0.9303 USDC |
| 2025-01-09 |
0.9176 USDC |
2,207,534.3677 ADA |
0.9456 USDC |
0.8798 USDC |
0.9607 USDC |
0.9056 USDC |
| 2025-01-08 |
0.9686 USDC |
3,713,634.3586 ADA |
0.9890 USDC |
0.9094 USDC |
1.0240 USDC |
0.9465 USDC |
| 2025-01-07 |
1.0792 USDC |
2,132,137.8384 ADA |
1.0935 USDC |
0.9879 USDC |
1.1517 USDC |
0.9892 USDC |
| 2025-01-06 |
1.0872 USDC |
1,544,443.2379 ADA |
1.0945 USDC |
1.0622 USDC |
1.1163 USDC |
1.0941 USDC |
| 2025-01-05 |
1.0857 USDC |
1,381,879.9355 ADA |
1.0701 USDC |
1.0526 USDC |
1.1120 USDC |
1.0907 USDC |
| 2025-01-04 |
1.0769 USDC |
1,080,568.3720 ADA |
1.0913 USDC |
1.0562 USDC |
1.1138 USDC |
1.0708 USDC |
| 2025-01-03 |
1.0616 USDC |
1,800,692.5157 ADA |
0.9606 USDC |
0.9562 USDC |
1.1183 USDC |
1.0888 USDC |
| 2025-01-02 |
0.9574 USDC |
1,039,479.5988 ADA |
0.9217 USDC |
0.9217 USDC |
0.9815 USDC |
0.9610 USDC |
| 2025-01-01 |
0.8870 USDC |
474,680.4055 ADA |
0.8429 USDC |
0.8366 USDC |
0.9327 USDC |
0.9203 USDC |
| 2024-12-31 |
0.8557 USDC |
269,482.5981 ADA |
0.8579 USDC |
0.8389 USDC |
0.8774 USDC |
0.8437 USDC |
| 2024-12-30 |
0.8616 USDC |
407,467.6844 ADA |
0.8556 USDC |
0.8282 USDC |
0.9026 USDC |
0.8610 USDC |
| 2024-12-29 |
0.8799 USDC |
270,487.5428 ADA |
0.8884 USDC |
0.8499 USDC |
0.9105 USDC |
0.8578 USDC |
| 2024-12-28 |
0.8781 USDC |
260,876.4149 ADA |
0.8757 USDC |
0.8652 USDC |
0.8979 USDC |
0.8878 USDC |
| 2024-12-27 |
0.8833 USDC |
425,723.1072 ADA |
0.8613 USDC |
0.8542 USDC |
0.9133 USDC |
0.8742 USDC |
| 2024-12-26 |
0.8725 USDC |
595,588.3514 ADA |
0.9156 USDC |
0.8500 USDC |
0.9275 USDC |
0.8604 USDC |
| 2024-12-25 |
0.9200 USDC |
502,933.3853 ADA |
0.9344 USDC |
0.8993 USDC |
0.9390 USDC |
0.9168 USDC |
| 2024-12-24 |
0.9227 USDC |
1,109,920.1444 ADA |
0.9247 USDC |
0.8908 USDC |
0.9498 USDC |
0.9369 USDC |
| 2024-12-23 |
0.8936 USDC |
1,343,977.9966 ADA |
0.8816 USDC |
0.8614 USDC |
0.9407 USDC |
0.9254 USDC |
| 2024-12-22 |
0.8918 USDC |
1,189,602.9926 ADA |
0.9044 USDC |
0.8582 USDC |
0.9240 USDC |
0.8800 USDC |
| 2024-12-21 |
0.9366 USDC |
1,650,299.9429 ADA |
0.9480 USDC |
0.8864 USDC |
0.9968 USDC |
0.9045 USDC |
| 2024-12-20 |
0.8493 USDC |
2,648,285.0056 ADA |
0.8804 USDC |
0.7614 USDC |
0.9584 USDC |
0.9491 USDC |
| 2024-12-19 |
0.9258 USDC |
2,924,146.1332 ADA |
0.9678 USDC |
0.8468 USDC |
0.9884 USDC |
0.8798 USDC |
| 2024-12-18 |
1.0185 USDC |
2,002,966.8424 ADA |
1.0535 USDC |
0.9549 USDC |
1.0596 USDC |
0.9683 USDC |
| 2024-12-17 |
1.0777 USDC |
1,459,493.1799 ADA |
1.0781 USDC |
1.0421 USDC |
1.1113 USDC |
1.0510 USDC |
| 2024-12-16 |
1.0878 USDC |
1,094,562.7055 ADA |
1.1013 USDC |
1.0473 USDC |
1.1210 USDC |
1.0781 USDC |
| 2024-12-15 |
1.0738 USDC |
1,065,729.6676 ADA |
1.0583 USDC |
1.0396 USDC |
1.1108 USDC |
1.0988 USDC |
| 2024-12-14 |
1.0866 USDC |
1,013,402.9417 ADA |
1.1217 USDC |
1.0431 USDC |
1.1326 USDC |
1.0610 USDC |
| 2024-12-13 |
1.1035 USDC |
1,075,466.2263 ADA |
1.1242 USDC |
1.0777 USDC |
1.1307 USDC |
1.1214 USDC |
| 2024-12-12 |
1.1405 USDC |
1,649,492.2854 ADA |
1.0870 USDC |
1.0741 USDC |
1.1817 USDC |
1.1240 USDC |
| 2024-12-11 |
1.0589 USDC |
1,032,371.3289 ADA |
1.0226 USDC |
0.9731 USDC |
1.1156 USDC |
1.0875 USDC |
| 2024-12-10 |
0.9903 USDC |
1,760,895.3970 ADA |
1.0030 USDC |
0.9107 USDC |
1.0382 USDC |
1.0220 USDC |
| 2024-12-09 |
1.0540 USDC |
2,230,231.8357 ADA |
1.1928 USDC |
0.8924 USDC |
1.1934 USDC |
1.0040 USDC |
| 2024-12-08 |
1.1985 USDC |
890,879.7594 ADA |
1.2103 USDC |
1.1732 USDC |
1.2251 USDC |
1.1959 USDC |
| 2024-12-07 |
1.2106 USDC |
761,355.7701 ADA |
1.2309 USDC |
1.1895 USDC |
1.2380 USDC |
1.2122 USDC |
| 2024-12-06 |
1.1917 USDC |
1,541,827.8196 ADA |
1.1613 USDC |
1.1360 USDC |
1.2391 USDC |
1.2300 USDC |
| 2024-12-05 |
1.1926 USDC |
2,710,491.2529 ADA |
1.1886 USDC |
1.1174 USDC |
1.2452 USDC |
1.1627 USDC |
| 2024-12-04 |
1.2005 USDC |
1,617,689.4077 ADA |
1.1927 USDC |
1.1416 USDC |
1.2426 USDC |
1.1891 USDC |
| 2024-12-03 |
1.2254 USDC |
4,068,652.5211 ADA |
1.2024 USDC |
1.1416 USDC |
1.3258 USDC |
1.1937 USDC |
| 2024-12-02 |
1.1544 USDC |
3,404,166.5429 ADA |
1.1493 USDC |
1.0577 USDC |
1.2432 USDC |
1.2024 USDC |
| 2024-12-01 |
1.0931 USDC |
1,571,377.4292 ADA |
1.0787 USDC |
1.0378 USDC |
1.1639 USDC |
1.1506 USDC |
| 2024-11-30 |
1.0873 USDC |
1,757,371.7337 ADA |
1.0756 USDC |
1.0505 USDC |
1.1500 USDC |
1.0790 USDC |
| 2024-11-29 |
1.0594 USDC |
1,713,735.1708 ADA |
1.0308 USDC |
1.0280 USDC |
1.1008 USDC |
1.0758 USDC |
| 2024-11-28 |
1.0036 USDC |
1,105,385.1080 ADA |
1.0127 USDC |
0.9708 USDC |
1.0485 USDC |
1.0318 USDC |
| 2024-11-27 |
0.9914 USDC |
2,159,957.2910 ADA |
0.9600 USDC |
0.9317 USDC |
1.0416 USDC |
1.0127 USDC |
| 2024-11-26 |
0.9326 USDC |
2,331,777.3053 ADA |
0.9436 USDC |
0.8731 USDC |
0.9901 USDC |
0.9612 USDC |
| 2024-11-25 |
1.0231 USDC |
2,330,350.7549 ADA |
1.0222 USDC |
0.9294 USDC |
1.0785 USDC |
0.9433 USDC |
| 2024-11-24 |
1.0179 USDC |
3,310,148.7275 ADA |
1.0671 USDC |
0.9394 USDC |
1.0982 USDC |
1.0232 USDC |
| 2024-11-23 |
1.0908 USDC |
5,466,562.6953 ADA |
1.0169 USDC |
1.0169 USDC |
1.1554 USDC |
1.0673 USDC |