Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-26 |
1.1247 USDT |
44,990,019.4187 ADA |
1.0963 USDT |
1.0793 USDT |
1.1591 USDT |
1.1521 USDT |
| 2022-03-25 |
1.1205 USDT |
75,372,775.2404 ADA |
1.1306 USDT |
1.0725 USDT |
1.1665 USDT |
1.0962 USDT |
| 2022-03-24 |
1.1381 USDT |
91,390,001.5663 ADA |
1.1073 USDT |
1.0790 USDT |
1.1895 USDT |
1.1309 USDT |
| 2022-03-23 |
1.0370 USDT |
94,488,090.1940 ADA |
0.9749 USDT |
0.9570 USDT |
1.1098 USDT |
1.1077 USDT |
| 2022-03-22 |
0.9552 USDT |
57,935,646.5010 ADA |
0.9174 USDT |
0.9077 USDT |
0.9884 USDT |
0.9748 USDT |
| 2022-03-21 |
0.8998 USDT |
42,099,807.6847 ADA |
0.8785 USDT |
0.8631 USDT |
0.9399 USDT |
0.9175 USDT |
| 2022-03-20 |
0.8877 USDT |
30,756,818.7796 ADA |
0.9023 USDT |
0.8641 USDT |
0.9156 USDT |
0.8786 USDT |
| 2022-03-19 |
0.8835 USDT |
32,431,826.5553 ADA |
0.8516 USDT |
0.8507 USDT |
0.9157 USDT |
0.9023 USDT |
| 2022-03-18 |
0.8394 USDT |
28,547,486.4973 ADA |
0.8359 USDT |
0.8210 USDT |
0.8600 USDT |
0.8516 USDT |
| 2022-03-17 |
0.8431 USDT |
29,275,353.1945 ADA |
0.8387 USDT |
0.8280 USDT |
0.8577 USDT |
0.8359 USDT |
| 2022-03-16 |
0.8142 USDT |
41,484,425.2419 ADA |
0.7992 USDT |
0.7939 USDT |
0.8398 USDT |
0.8386 USDT |
| 2022-03-15 |
0.7989 USDT |
29,034,921.7234 ADA |
0.8028 USDT |
0.7826 USDT |
0.8172 USDT |
0.7993 USDT |
| 2022-03-14 |
0.7981 USDT |
37,177,764.8412 ADA |
0.7870 USDT |
0.7769 USDT |
0.8128 USDT |
0.8029 USDT |
| 2022-03-13 |
0.8000 USDT |
26,838,485.5653 ADA |
0.7897 USDT |
0.7806 USDT |
0.8210 USDT |
0.7871 USDT |
| 2022-03-12 |
0.7947 USDT |
20,798,077.0114 ADA |
0.7885 USDT |
0.7865 USDT |
0.8018 USDT |
0.7897 USDT |
| 2022-03-11 |
0.7979 USDT |
35,357,696.7757 ADA |
0.8066 USDT |
0.7826 USDT |
0.8190 USDT |
0.7884 USDT |
| 2022-03-10 |
0.8104 USDT |
39,857,410.0470 ADA |
0.8491 USDT |
0.7864 USDT |
0.8542 USDT |
0.8064 USDT |
| 2022-03-09 |
0.8396 USDT |
37,295,036.5810 ADA |
0.8020 USDT |
0.7993 USDT |
0.8636 USDT |
0.8490 USDT |
| 2022-03-08 |
0.8029 USDT |
42,384,701.4613 ADA |
0.7930 USDT |
0.7878 USDT |
0.8213 USDT |
0.8019 USDT |
| 2022-03-07 |
0.8146 USDT |
42,546,349.2596 ADA |
0.8228 USDT |
0.7771 USDT |
0.8467 USDT |
0.7930 USDT |
| 2022-03-06 |
0.8436 USDT |
28,729,122.6384 ADA |
0.8647 USDT |
0.8195 USDT |
0.8716 USDT |
0.8230 USDT |
| 2022-03-05 |
0.8547 USDT |
32,390,172.5233 ADA |
0.8445 USDT |
0.8184 USDT |
0.8824 USDT |
0.8648 USDT |
| 2022-03-04 |
0.8694 USDT |
45,786,459.2765 ADA |
0.9020 USDT |
0.8265 USDT |
0.9028 USDT |
0.8446 USDT |
| 2022-03-03 |
0.9135 USDT |
38,299,432.3702 ADA |
0.9388 USDT |
0.8831 USDT |
0.9456 USDT |
0.9019 USDT |
| 2022-03-02 |
0.9526 USDT |
49,596,912.2829 ADA |
0.9636 USDT |
0.9274 USDT |
0.9767 USDT |
0.9387 USDT |
| 2022-03-01 |
0.9680 USDT |
64,917,672.0145 ADA |
0.9626 USDT |
0.9401 USDT |
1.0104 USDT |
0.9636 USDT |
| 2022-02-28 |
0.9014 USDT |
74,771,354.2976 ADA |
0.8568 USDT |
0.8422 USDT |
0.9695 USDT |
0.9627 USDT |
| 2022-02-27 |
0.8740 USDT |
57,427,385.8338 ADA |
0.8869 USDT |
0.8318 USDT |
0.9151 USDT |
0.8568 USDT |
| 2022-02-26 |
0.9033 USDT |
43,972,959.3950 ADA |
0.8990 USDT |
0.8817 USDT |
0.9300 USDT |
0.8867 USDT |
| 2022-02-25 |
0.8367 USDT |
51,366,981.8287 ADA |
0.8111 USDT |
0.7915 USDT |
0.9017 USDT |
0.8622 USDT |
| 2022-02-24 |
0.8642 USDT |
109,533,573.0306 ADA |
0.9174 USDT |
0.7466 USDT |
0.9600 USDT |
0.8109 USDT |
| 2022-02-23 |
0.8973 USDT |
56,410,303.7342 ADA |
0.8768 USDT |
0.8610 USDT |
0.9493 USDT |
0.9177 USDT |
| 2022-02-22 |
0.9122 USDT |
68,224,042.0106 ADA |
0.9471 USDT |
0.8134 USDT |
0.9533 USDT |
0.8773 USDT |
| 2022-02-21 |
0.9441 USDT |
44,847,596.3566 ADA |
0.9408 USDT |
0.8970 USDT |
0.9923 USDT |
0.9474 USDT |
| 2022-02-20 |
0.9688 USDT |
34,489,515.6346 ADA |
0.9968 USDT |
0.9185 USDT |
1.0100 USDT |
0.9408 USDT |
| 2022-02-19 |
1.0003 USDT |
32,779,618.4374 ADA |
1.0039 USDT |
0.9732 USDT |
1.0190 USDT |
0.9968 USDT |
| 2022-02-18 |
1.0275 USDT |
32,479,990.7324 ADA |
1.0510 USDT |
0.9926 USDT |
1.0567 USDT |
1.0041 USDT |
| 2022-02-17 |
1.0627 USDT |
27,649,235.8379 ADA |
1.0744 USDT |
1.0422 USDT |
1.0977 USDT |
1.0510 USDT |
| 2022-02-16 |
1.0878 USDT |
29,182,569.9549 ADA |
1.1012 USDT |
1.0663 USDT |
1.1144 USDT |
1.0744 USDT |
| 2022-02-15 |
1.0723 USDT |
41,295,618.3444 ADA |
1.0436 USDT |
1.0246 USDT |
1.1138 USDT |
1.1011 USDT |
| 2022-02-14 |
1.0505 USDT |
47,693,876.9458 ADA |
1.0576 USDT |
1.0180 USDT |
1.0588 USDT |
1.0434 USDT |
| 2022-02-13 |
1.0541 USDT |
45,483,695.7942 ADA |
1.0506 USDT |
1.0426 USDT |
1.0800 USDT |
1.0576 USDT |
| 2022-02-12 |
1.1039 USDT |
49,550,207.7248 ADA |
1.1572 USDT |
1.0292 USDT |
1.1599 USDT |
1.0505 USDT |
| 2022-02-11 |
1.1744 USDT |
43,988,228.7370 ADA |
1.1915 USDT |
1.1214 USDT |
1.2066 USDT |
1.1574 USDT |
| 2022-02-10 |
1.1930 USDT |
54,002,243.5348 ADA |
1.1947 USDT |
1.1303 USDT |
1.2247 USDT |
1.1912 USDT |
| 2022-02-09 |
1.1808 USDT |
51,564,774.4286 ADA |
1.1667 USDT |
1.1330 USDT |
1.2150 USDT |
1.1950 USDT |
| 2022-02-08 |
1.1854 USDT |
83,752,962.5635 ADA |
1.2040 USDT |
1.1250 USDT |
1.2632 USDT |
1.1668 USDT |
| 2022-02-07 |
1.1586 USDT |
64,087,872.3896 ADA |
1.1132 USDT |
1.1106 USDT |
1.2082 USDT |
1.2041 USDT |
| 2022-02-06 |
1.1317 USDT |
38,771,295.9591 ADA |
1.1503 USDT |
1.0956 USDT |
1.1523 USDT |
1.1132 USDT |
| 2022-02-05 |
1.1141 USDT |
55,922,394.2450 ADA |
1.0780 USDT |
1.0771 USDT |
1.1934 USDT |
1.1503 USDT |