Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
0.5524 USDT |
50,164,984.4509 ADA |
0.5377 USDT |
0.5147 USDT |
0.5997 USDT |
0.5980 USDT |
| 2022-05-14 |
0.5251 USDT |
48,400,091.6655 ADA |
0.5287 USDT |
0.4882 USDT |
0.5573 USDT |
0.5374 USDT |
| 2022-05-13 |
0.5546 USDT |
98,388,833.7938 ADA |
0.4737 USDT |
0.4692 USDT |
0.6088 USDT |
0.5289 USDT |
| 2022-05-12 |
0.4635 USDT |
173,850,567.5711 ADA |
0.5186 USDT |
0.4010 USDT |
0.5510 USDT |
0.4739 USDT |
| 2022-05-11 |
0.5812 USDT |
158,920,225.4465 ADA |
0.6286 USDT |
0.4725 USDT |
0.6637 USDT |
0.5184 USDT |
| 2022-05-10 |
0.6511 USDT |
123,329,970.2987 ADA |
0.6017 USDT |
0.5832 USDT |
0.7010 USDT |
0.6283 USDT |
| 2022-05-09 |
0.6706 USDT |
116,959,610.2031 ADA |
0.7406 USDT |
0.5974 USDT |
0.7544 USDT |
0.6016 USDT |
| 2022-05-08 |
0.7442 USDT |
54,493,384.9498 ADA |
0.7603 USDT |
0.7254 USDT |
0.7662 USDT |
0.7404 USDT |
| 2022-05-07 |
0.7723 USDT |
33,350,482.8104 ADA |
0.7832 USDT |
0.7468 USDT |
0.7859 USDT |
0.7603 USDT |
| 2022-05-06 |
0.7844 USDT |
55,299,855.1004 ADA |
0.7883 USDT |
0.7617 USDT |
0.8002 USDT |
0.7831 USDT |
| 2022-05-05 |
0.8310 USDT |
66,361,303.4816 ADA |
0.8987 USDT |
0.7708 USDT |
0.9056 USDT |
0.7884 USDT |
| 2022-05-04 |
0.8335 USDT |
54,722,672.2751 ADA |
0.7713 USDT |
0.7678 USDT |
0.8991 USDT |
0.8986 USDT |
| 2022-05-03 |
0.7821 USDT |
24,372,860.1187 ADA |
0.7806 USDT |
0.7606 USDT |
0.7995 USDT |
0.7710 USDT |
| 2022-05-02 |
0.7812 USDT |
33,733,799.9008 ADA |
0.7894 USDT |
0.7636 USDT |
0.7967 USDT |
0.7809 USDT |
| 2022-05-01 |
0.7733 USDT |
37,845,902.0164 ADA |
0.7557 USDT |
0.7448 USDT |
0.8001 USDT |
0.7892 USDT |
| 2022-04-30 |
0.7844 USDT |
31,607,670.5072 ADA |
0.8049 USDT |
0.7347 USDT |
0.8179 USDT |
0.7557 USDT |
| 2022-04-29 |
0.8181 USDT |
31,989,567.2892 ADA |
0.8432 USDT |
0.7886 USDT |
0.8497 USDT |
0.8048 USDT |
| 2022-04-28 |
0.8412 USDT |
29,369,093.0275 ADA |
0.8404 USDT |
0.8256 USDT |
0.8526 USDT |
0.8432 USDT |
| 2022-04-27 |
0.8381 USDT |
37,113,667.2282 ADA |
0.8257 USDT |
0.8186 USDT |
0.8562 USDT |
0.8402 USDT |
| 2022-04-26 |
0.8578 USDT |
37,068,460.3073 ADA |
0.8975 USDT |
0.8160 USDT |
0.9034 USDT |
0.8257 USDT |
| 2022-04-25 |
0.8617 USDT |
44,478,076.8527 ADA |
0.8853 USDT |
0.8262 USDT |
0.9034 USDT |
0.8974 USDT |
| 2022-04-24 |
0.8886 USDT |
14,173,180.8178 ADA |
0.8866 USDT |
0.8773 USDT |
0.8985 USDT |
0.8856 USDT |
| 2022-04-23 |
0.8971 USDT |
12,096,894.5090 ADA |
0.9063 USDT |
0.8817 USDT |
0.9127 USDT |
0.8868 USDT |
| 2022-04-22 |
0.9107 USDT |
22,315,131.0339 ADA |
0.9096 USDT |
0.8907 USDT |
0.9242 USDT |
0.9063 USDT |
| 2022-04-21 |
0.9424 USDT |
31,394,160.1263 ADA |
0.9363 USDT |
0.8913 USDT |
0.9705 USDT |
0.9096 USDT |
| 2022-04-20 |
0.9505 USDT |
23,591,172.7495 ADA |
0.9526 USDT |
0.9308 USDT |
0.9752 USDT |
0.9364 USDT |
| 2022-04-19 |
0.9398 USDT |
24,140,184.6078 ADA |
0.9366 USDT |
0.9269 USDT |
0.9571 USDT |
0.9528 USDT |
| 2022-04-18 |
0.9035 USDT |
29,182,810.4216 ADA |
0.9145 USDT |
0.8741 USDT |
0.9382 USDT |
0.9368 USDT |
| 2022-04-17 |
0.9435 USDT |
12,616,938.5491 ADA |
0.9510 USDT |
0.9120 USDT |
0.9625 USDT |
0.9143 USDT |
| 2022-04-16 |
0.9513 USDT |
12,644,245.3562 ADA |
0.9557 USDT |
0.9371 USDT |
0.9624 USDT |
0.9510 USDT |
| 2022-04-15 |
0.9490 USDT |
16,818,408.0227 ADA |
0.9324 USDT |
0.9293 USDT |
0.9866 USDT |
0.9551 USDT |
| 2022-04-14 |
0.9530 USDT |
23,339,210.2748 ADA |
0.9744 USDT |
0.9226 USDT |
0.9850 USDT |
0.9323 USDT |
| 2022-04-13 |
0.9586 USDT |
30,468,146.7912 ADA |
0.9545 USDT |
0.9344 USDT |
0.9796 USDT |
0.9742 USDT |
| 2022-04-12 |
0.9483 USDT |
37,321,882.3849 ADA |
0.9200 USDT |
0.9157 USDT |
0.9817 USDT |
0.9543 USDT |
| 2022-04-11 |
0.9698 USDT |
58,864,486.2900 ADA |
1.0267 USDT |
0.9172 USDT |
1.0321 USDT |
0.9196 USDT |
| 2022-04-10 |
1.0450 USDT |
20,482,901.2672 ADA |
1.0445 USDT |
1.0230 USDT |
1.0787 USDT |
1.0266 USDT |
| 2022-04-09 |
1.0335 USDT |
20,626,507.9430 ADA |
1.0246 USDT |
1.0215 USDT |
1.0470 USDT |
1.0444 USDT |
| 2022-04-08 |
1.0687 USDT |
28,079,131.4744 ADA |
1.0885 USDT |
1.0184 USDT |
1.0994 USDT |
1.0246 USDT |
| 2022-04-07 |
1.0737 USDT |
35,875,271.3661 ADA |
1.0520 USDT |
1.0383 USDT |
1.1010 USDT |
1.0889 USDT |
| 2022-04-06 |
1.1106 USDT |
55,632,940.0280 ADA |
1.1706 USDT |
1.0470 USDT |
1.1731 USDT |
1.0521 USDT |
| 2022-04-05 |
1.1978 USDT |
31,280,235.8566 ADA |
1.2121 USDT |
1.1630 USDT |
1.2185 USDT |
1.1704 USDT |
| 2022-04-04 |
1.2035 USDT |
94,709,173.7459 ADA |
1.1863 USDT |
1.1608 USDT |
1.2458 USDT |
1.2117 USDT |
| 2022-04-03 |
1.1724 USDT |
26,439,345.1862 ADA |
1.1558 USDT |
1.1428 USDT |
1.1999 USDT |
1.1862 USDT |
| 2022-04-02 |
1.1737 USDT |
36,486,960.9801 ADA |
1.1658 USDT |
1.1473 USDT |
1.1954 USDT |
1.1560 USDT |
| 2022-04-01 |
1.1447 USDT |
53,424,523.9232 ADA |
1.1413 USDT |
1.1041 USDT |
1.1745 USDT |
1.1657 USDT |
| 2022-03-31 |
1.1811 USDT |
56,578,096.9542 ADA |
1.1901 USDT |
1.1324 USDT |
1.2279 USDT |
1.1415 USDT |
| 2022-03-30 |
1.1900 USDT |
43,792,365.0858 ADA |
1.1905 USDT |
1.1622 USDT |
1.2184 USDT |
1.1898 USDT |
| 2022-03-29 |
1.2055 USDT |
59,911,604.8528 ADA |
1.1693 USDT |
1.1665 USDT |
1.2422 USDT |
1.1903 USDT |
| 2022-03-28 |
1.2029 USDT |
69,971,221.8146 ADA |
1.1836 USDT |
1.1571 USDT |
1.2453 USDT |
1.1691 USDT |
| 2022-03-27 |
1.1414 USDT |
38,354,795.4873 ADA |
1.1521 USDT |
1.1050 USDT |
1.1861 USDT |
1.1835 USDT |