Identifier on ZB.com: ada_usdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
0.4576 USDC |
2,223,180.0200 ADA |
0.4569 USDC |
0.4548 USDC |
0.4613 USDC |
0.4606 USDC |
| 2022-05-26 |
0.4815 USDC |
2,206,043.9300 ADA |
0.4802 USDC |
0.4768 USDC |
0.4833 USDC |
0.4842 USDC |
| 2022-05-25 |
0.5153 USDC |
2,374,079.8100 ADA |
0.5163 USDC |
0.5116 USDC |
0.5172 USDC |
0.5159 USDC |
| 2022-05-24 |
0.5169 USDC |
503,818.6400 ADA |
0.5137 USDC |
0.5127 USDC |
0.5206 USDC |
0.5192 USDC |
| 2022-05-23 |
0.5214 USDC |
1,309,259.4900 ADA |
0.5171 USDC |
0.5092 USDC |
0.5223 USDC |
0.5147 USDC |
| 2022-05-22 |
0.5363 USDC |
1,456,850.4300 ADA |
0.5340 USDC |
0.5325 USDC |
0.5373 USDC |
0.5435 USDC |
| 2022-05-21 |
0.5245 USDC |
1,011,719.1500 ADA |
0.5261 USDC |
0.5210 USDC |
0.5262 USDC |
0.5264 USDC |
| 2022-05-20 |
0.5132 USDC |
1,472,010.8000 ADA |
0.5073 USDC |
0.5043 USDC |
0.5132 USDC |
0.5195 USDC |
| 2022-05-19 |
0.5281 USDC |
1,336,349.6200 ADA |
0.5303 USDC |
0.5203 USDC |
0.5270 USDC |
0.5347 USDC |
| 2022-05-18 |
0.5256 USDC |
1,241,417.7400 ADA |
0.5309 USDC |
0.5186 USDC |
0.5286 USDC |
0.5225 USDC |
| 2022-05-17 |
0.5720 USDC |
1,488,450.4200 ADA |
0.5655 USDC |
0.5631 USDC |
0.5694 USDC |
0.5796 USDC |
| 2022-05-16 |
0.5633 USDC |
3,970,922.5400 ADA |
0.5667 USDC |
0.5531 USDC |
0.5639 USDC |
0.5569 USDC |
| 2022-05-15 |
0.5861 USDC |
2,668,335.1000 ADA |
0.5793 USDC |
0.5719 USDC |
0.5903 USDC |
0.5929 USDC |
| 2022-05-14 |
0.5193 USDC |
2,976,141.0700 ADA |
0.5158 USDC |
0.5108 USDC |
0.5192 USDC |
0.5252 USDC |
| 2022-05-13 |
0.5456 USDC |
3,023,767.9300 ADA |
0.5521 USDC |
0.5264 USDC |
0.5404 USDC |
0.5274 USDC |
| 2022-05-12 |
0.4800 USDC |
2,590,564.0900 ADA |
0.4898 USDC |
0.4709 USDC |
0.4735 USDC |
0.4719 USDC |
| 2022-05-11 |
0.5300 USDC |
2,779,923.4700 ADA |
0.5571 USDC |
0.4980 USDC |
0.5242 USDC |
0.5021 USDC |
| 2022-05-10 |
0.6451 USDC |
2,264,531.9400 ADA |
0.6633 USDC |
0.6130 USDC |
0.6432 USDC |
0.6131 USDC |
| 2022-05-09 |
0.6321 USDC |
3,064,323.4100 ADA |
0.6257 USDC |
0.6237 USDC |
0.6420 USDC |
0.6240 USDC |
| 2022-05-08 |
0.7507 USDC |
3,035,324.8800 ADA |
0.7561 USDC |
0.7377 USDC |
0.7482 USDC |
0.7399 USDC |
| 2022-05-07 |
0.7650 USDC |
2,890,557.7400 ADA |
0.7775 USDC |
0.7465 USDC |
0.7648 USDC |
0.7628 USDC |
| 2022-05-06 |
0.7826 USDC |
2,397,787.6600 ADA |
0.7797 USDC |
0.7756 USDC |
0.7832 USDC |
0.7881 USDC |
| 2022-05-05 |
0.7941 USDC |
2,710,015.8500 ADA |
0.7976 USDC |
0.7829 USDC |
0.7957 USDC |
0.7919 USDC |
| 2022-05-04 |
0.8725 USDC |
2,843,082.8200 ADA |
0.8609 USDC |
0.8576 USDC |
0.8736 USDC |
0.8909 USDC |
| 2022-05-03 |
0.7680 USDC |
1,046,287.1800 ADA |
0.7664 USDC |
0.7622 USDC |
0.7712 USDC |
0.7713 USDC |
| 2022-05-02 |
0.7776 USDC |
2,867,990.0300 ADA |
0.7706 USDC |
0.7695 USDC |
0.7788 USDC |
0.7862 USDC |
| 2022-05-01 |
0.7778 USDC |
1,040,838.4800 ADA |
0.7707 USDC |
0.7688 USDC |
0.7835 USDC |
0.7799 USDC |
| 2022-04-30 |
0.7844 USDC |
3,309,398.8700 ADA |
0.7904 USDC |
0.7787 USDC |
0.7818 USDC |
0.7795 USDC |
| 2022-04-29 |
0.8008 USDC |
2,328,580.5100 ADA |
0.8057 USDC |
0.7895 USDC |
0.8056 USDC |
0.8027 USDC |
| 2022-04-28 |
0.8431 USDC |
2,137,427.8700 ADA |
0.8475 USDC |
0.8370 USDC |
0.8473 USDC |
0.8460 USDC |
| 2022-04-27 |
0.8331 USDC |
2,615,107.0300 ADA |
0.8378 USDC |
0.8246 USDC |
0.8315 USDC |
0.8376 USDC |
| 2022-04-26 |
0.8334 USDC |
2,915,662.4600 ADA |
0.8361 USDC |
0.8146 USDC |
0.8331 USDC |
0.8412 USDC |
| 2022-04-25 |
0.8903 USDC |
3,347,703.8100 ADA |
0.8773 USDC |
0.8718 USDC |
0.8880 USDC |
0.8979 USDC |
| 2022-04-24 |
0.8872 USDC |
3,225,943.3400 ADA |
0.8908 USDC |
0.8837 USDC |
0.8878 USDC |
0.8859 USDC |
| 2022-04-23 |
0.8993 USDC |
1,378,483.6500 ADA |
0.8986 USDC |
0.8976 USDC |
0.8997 USDC |
0.8997 USDC |
| 2022-04-22 |
0.9066 USDC |
3,247,249.4600 ADA |
0.9015 USDC |
0.9005 USDC |
0.9076 USDC |
0.9065 USDC |
| 2022-04-21 |
0.9085 USDC |
1,624,636.8500 ADA |
0.9107 USDC |
0.8918 USDC |
0.9097 USDC |
0.9080 USDC |
| 2022-04-20 |
0.9391 USDC |
1,336,624.0000 ADA |
0.9387 USDC |
0.9347 USDC |
0.9397 USDC |
0.9377 USDC |
| 2022-04-19 |
0.9474 USDC |
3,412,468.0000 ADA |
0.9478 USDC |
0.9407 USDC |
0.9478 USDC |
0.9527 USDC |
| 2022-04-18 |
0.9310 USDC |
948,131.7900 ADA |
0.9288 USDC |
0.9287 USDC |
0.9327 USDC |
0.9345 USDC |
| 2022-04-17 |
0.9381 USDC |
1,161,810.1500 ADA |
0.9417 USDC |
0.9177 USDC |
0.9358 USDC |
0.9217 USDC |
| 2022-04-16 |
0.9503 USDC |
976,808.2300 ADA |
0.9437 USDC |
0.9416 USDC |
0.9487 USDC |
0.9516 USDC |
| 2022-04-15 |
0.9530 USDC |
2,261,515.3400 ADA |
0.9537 USDC |
0.9497 USDC |
0.9528 USDC |
0.9527 USDC |
| 2022-04-14 |
0.9344 USDC |
6,707,111.8800 ADA |
0.9325 USDC |
0.9277 USDC |
0.9315 USDC |
0.9306 USDC |
| 2022-04-13 |
0.9685 USDC |
427,033.2500 ADA |
0.9686 USDC |
0.9654 USDC |
0.9689 USDC |
0.9679 USDC |
| 2022-04-12 |
0.9372 USDC |
1,200,298.4100 ADA |
0.9518 USDC |
0.9304 USDC |
0.9399 USDC |
0.9416 USDC |
| 2022-04-11 |
0.9401 USDC |
1,028,182.7600 ADA |
0.9576 USDC |
0.9178 USDC |
0.9386 USDC |
0.9318 USDC |
| 2022-04-10 |
1.0562 USDC |
507,515.0500 ADA |
1.0637 USDC |
1.0305 USDC |
1.0360 USDC |
1.0330 USDC |
| 2022-04-09 |
1.0310 USDC |
171,310.9900 ADA |
1.0280 USDC |
1.0265 USDC |
1.0328 USDC |
1.0327 USDC |
| 2022-04-08 |
1.0405 USDC |
500,570.0700 ADA |
1.0497 USDC |
1.0200 USDC |
1.0313 USDC |
1.0208 USDC |