Identifier on OKEx: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-15 |
0.6437 USDC |
7,729,650.6880 ADA |
0.5792 USDC |
0.5750 USDC |
0.7076 USDC |
0.7075 USDC |
| 2024-11-14 |
0.5695 USDC |
2,588,603.7949 ADA |
0.5793 USDC |
0.5426 USDC |
0.6004 USDC |
0.5786 USDC |
| 2024-11-13 |
0.5601 USDC |
3,824,339.8988 ADA |
0.5711 USDC |
0.5200 USDC |
0.6108 USDC |
0.5794 USDC |
| 2024-11-12 |
0.5995 USDC |
3,701,945.3684 ADA |
0.6141 USDC |
0.5559 USDC |
0.6543 USDC |
0.5718 USDC |
| 2024-11-11 |
0.5962 USDC |
3,774,261.2894 ADA |
0.5909 USDC |
0.5654 USDC |
0.6244 USDC |
0.6135 USDC |
| 2024-11-10 |
0.5682 USDC |
4,376,401.3224 ADA |
0.4966 USDC |
0.4886 USDC |
0.6580 USDC |
0.5904 USDC |
| 2024-11-09 |
0.4586 USDC |
813,368.4381 ADA |
0.4426 USDC |
0.4281 USDC |
0.4980 USDC |
0.4978 USDC |
| 2024-11-08 |
0.4353 USDC |
1,746,784.8518 ADA |
0.4075 USDC |
0.4044 USDC |
0.4589 USDC |
0.4430 USDC |
| 2024-11-07 |
0.3857 USDC |
936,192.9016 ADA |
0.3644 USDC |
0.3637 USDC |
0.4071 USDC |
0.4071 USDC |
| 2024-11-06 |
0.3566 USDC |
875,292.4359 ADA |
0.3341 USDC |
0.3334 USDC |
0.3656 USDC |
0.3639 USDC |
| 2024-11-05 |
0.3325 USDC |
249,406.9022 ADA |
0.3275 USDC |
0.3267 USDC |
0.3381 USDC |
0.3348 USDC |
| 2024-11-04 |
0.3281 USDC |
324,774.0070 ADA |
0.3330 USDC |
0.3207 USDC |
0.3360 USDC |
0.3263 USDC |
| 2024-11-03 |
0.3365 USDC |
283,886.7281 ADA |
0.3469 USDC |
0.3276 USDC |
0.3469 USDC |
0.3345 USDC |
| 2024-11-02 |
0.3535 USDC |
436,608.8482 ADA |
0.3573 USDC |
0.3457 USDC |
0.3636 USDC |
0.3478 USDC |
| 2024-11-01 |
0.3509 USDC |
329,466.7907 ADA |
0.3413 USDC |
0.3336 USDC |
0.3616 USDC |
0.3569 USDC |
| 2024-10-31 |
0.3502 USDC |
198,103.8020 ADA |
0.3556 USDC |
0.3402 USDC |
0.3613 USDC |
0.3415 USDC |
| 2024-10-30 |
0.3583 USDC |
385,913.2654 ADA |
0.3577 USDC |
0.3508 USDC |
0.3641 USDC |
0.3550 USDC |
| 2024-10-29 |
0.3483 USDC |
415,619.9371 ADA |
0.3432 USDC |
0.3430 USDC |
0.3568 USDC |
0.3554 USDC |
| 2024-10-28 |
0.3374 USDC |
410,035.8280 ADA |
0.3395 USDC |
0.3303 USDC |
0.3475 USDC |
0.3443 USDC |
| 2024-10-27 |
0.3383 USDC |
167,235.9163 ADA |
0.3334 USDC |
0.3310 USDC |
0.3417 USDC |
0.3395 USDC |
| 2024-10-26 |
0.3297 USDC |
218,843.2505 ADA |
0.3238 USDC |
0.3211 USDC |
0.3342 USDC |
0.3332 USDC |
| 2024-10-25 |
0.3356 USDC |
596,269.5370 ADA |
0.3461 USDC |
0.3132 USDC |
0.3462 USDC |
0.3252 USDC |
| 2024-10-24 |
0.3463 USDC |
456,649.2269 ADA |
0.3481 USDC |
0.3399 USDC |
0.3548 USDC |
0.3468 USDC |
| 2024-10-23 |
0.3561 USDC |
398,229.6347 ADA |
0.3650 USDC |
0.3423 USDC |
0.3688 USDC |
0.3502 USDC |
| 2024-10-22 |
0.3635 USDC |
580,442.4497 ADA |
0.3628 USDC |
0.3556 USDC |
0.3677 USDC |
0.3647 USDC |
| 2024-10-21 |
0.3637 USDC |
230,434.3414 ADA |
0.3657 USDC |
0.3537 USDC |
0.3725 USDC |
0.3614 USDC |
| 2024-10-20 |
0.3611 USDC |
205,677.9645 ADA |
0.3502 USDC |
0.3484 USDC |
0.3658 USDC |
0.3650 USDC |
| 2024-10-19 |
0.3520 USDC |
108,949.8579 ADA |
0.3503 USDC |
0.3495 USDC |
0.3571 USDC |
0.3518 USDC |
| 2024-10-18 |
0.3481 USDC |
197,157.4515 ADA |
0.3434 USDC |
0.3433 USDC |
0.3526 USDC |
0.3486 USDC |
| 2024-10-17 |
0.3486 USDC |
391,124.9851 ADA |
0.3521 USDC |
0.3399 USDC |
0.3548 USDC |
0.3429 USDC |
| 2024-10-16 |
0.3548 USDC |
247,449.7654 ADA |
0.3598 USDC |
0.3513 USDC |
0.3604 USDC |
0.3521 USDC |
| 2024-10-15 |
0.3584 USDC |
183,941.6468 ADA |
0.3645 USDC |
0.3487 USDC |
0.3700 USDC |
0.3584 USDC |
| 2024-10-14 |
0.3576 USDC |
211,901.8489 ADA |
0.3472 USDC |
0.3428 USDC |
0.3650 USDC |
0.3643 USDC |
| 2024-10-13 |
0.3487 USDC |
85,855.9453 ADA |
0.3537 USDC |
0.3444 USDC |
0.3587 USDC |
0.3488 USDC |
| 2024-10-12 |
0.3535 USDC |
42,939.0894 ADA |
0.3529 USDC |
0.3515 USDC |
0.3570 USDC |
0.3530 USDC |
| 2024-10-11 |
0.3449 USDC |
88,410.0208 ADA |
0.3392 USDC |
0.3385 USDC |
0.3543 USDC |
0.3509 USDC |
| 2024-10-10 |
0.3371 USDC |
196,443.9099 ADA |
0.3384 USDC |
0.3313 USDC |
0.3408 USDC |
0.3383 USDC |
| 2024-10-09 |
0.3401 USDC |
175,851.5669 ADA |
0.3445 USDC |
0.3342 USDC |
0.3476 USDC |
0.3389 USDC |
| 2024-10-08 |
0.3493 USDC |
259,845.5295 ADA |
0.3531 USDC |
0.3409 USDC |
0.3565 USDC |
0.3443 USDC |
| 2024-10-07 |
0.3586 USDC |
566,785.0120 ADA |
0.3589 USDC |
0.3502 USDC |
0.3679 USDC |
0.3510 USDC |
| 2024-10-06 |
0.3527 USDC |
188,639.5672 ADA |
0.3498 USDC |
0.3480 USDC |
0.3581 USDC |
0.3576 USDC |
| 2024-10-05 |
0.3533 USDC |
167,714.6053 ADA |
0.3520 USDC |
0.3460 USDC |
0.3557 USDC |
0.3505 USDC |
| 2024-10-04 |
0.3510 USDC |
234,077.2318 ADA |
0.3438 USDC |
0.3434 USDC |
0.3560 USDC |
0.3513 USDC |
| 2024-10-03 |
0.3413 USDC |
301,677.4284 ADA |
0.3431 USDC |
0.3320 USDC |
0.3493 USDC |
0.3451 USDC |
| 2024-10-02 |
0.3535 USDC |
502,853.8872 ADA |
0.3506 USDC |
0.3363 USDC |
0.3620 USDC |
0.3433 USDC |
| 2024-10-01 |
0.3731 USDC |
719,893.9693 ADA |
0.3718 USDC |
0.3428 USDC |
0.3856 USDC |
0.3520 USDC |
| 2024-09-30 |
0.3862 USDC |
602,038.7154 ADA |
0.3959 USDC |
0.3711 USDC |
0.3961 USDC |
0.3725 USDC |
| 2024-09-29 |
0.3978 USDC |
480,543.7641 ADA |
0.4002 USDC |
0.3939 USDC |
0.4043 USDC |
0.3978 USDC |
| 2024-09-28 |
0.4007 USDC |
219,665.8689 ADA |
0.4014 USDC |
0.3926 USDC |
0.4059 USDC |
0.4010 USDC |
| 2024-09-27 |
0.4072 USDC |
321,411.1076 ADA |
0.4023 USDC |
0.3996 USDC |
0.4151 USDC |
0.4023 USDC |