Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
1.0616 USDT |
35,038,358.7097 ADA |
1.0452 USDT |
1.0370 USDT |
1.0832 USDT |
1.0780 USDT |
| 2022-02-03 |
1.0459 USDT |
38,262,523.3011 ADA |
1.0464 USDT |
1.0165 USDT |
1.0590 USDT |
1.0453 USDT |
| 2022-02-02 |
1.0559 USDT |
45,852,873.9370 ADA |
1.0652 USDT |
1.0383 USDT |
1.1020 USDT |
1.0466 USDT |
| 2022-02-01 |
1.0503 USDT |
43,378,995.0602 ADA |
1.0353 USDT |
1.0314 USDT |
1.0739 USDT |
1.0653 USDT |
| 2022-01-31 |
1.0449 USDT |
31,837,065.7424 ADA |
1.0545 USDT |
1.0080 USDT |
1.0579 USDT |
1.0353 USDT |
| 2022-01-30 |
1.0541 USDT |
28,274,537.0116 ADA |
1.0538 USDT |
1.0415 USDT |
1.0770 USDT |
1.0545 USDT |
| 2022-01-29 |
1.0463 USDT |
37,112,494.3679 ADA |
1.0387 USDT |
1.0257 USDT |
1.0831 USDT |
1.0539 USDT |
| 2022-01-28 |
1.0440 USDT |
56,914,946.8007 ADA |
1.0496 USDT |
1.0051 USDT |
1.0616 USDT |
1.0384 USDT |
| 2022-01-27 |
1.0778 USDT |
74,656,591.3028 ADA |
1.1063 USDT |
1.0034 USDT |
1.1583 USDT |
1.0493 USDT |
| 2022-01-26 |
1.0676 USDT |
58,756,655.1481 ADA |
1.0285 USDT |
1.0177 USDT |
1.1287 USDT |
1.1067 USDT |
| 2022-01-25 |
1.0243 USDT |
94,476,718.0378 ADA |
1.0205 USDT |
0.9886 USDT |
1.1104 USDT |
1.0282 USDT |
| 2022-01-24 |
1.0569 USDT |
113,943,700.1020 ADA |
1.0933 USDT |
0.9513 USDT |
1.1398 USDT |
1.0205 USDT |
| 2022-01-23 |
1.0737 USDT |
93,335,546.2719 ADA |
1.0542 USDT |
1.0213 USDT |
1.1694 USDT |
1.0932 USDT |
| 2022-01-22 |
1.1333 USDT |
111,145,369.1710 ADA |
1.2123 USDT |
0.9155 USDT |
1.2220 USDT |
1.0543 USDT |
| 2022-01-21 |
1.3095 USDT |
87,233,735.9521 ADA |
1.4068 USDT |
1.1641 USDT |
1.4140 USDT |
1.2123 USDT |
| 2022-01-20 |
1.4051 USDT |
71,425,357.9581 ADA |
1.4040 USDT |
1.3157 USDT |
1.4266 USDT |
1.4062 USDT |
| 2022-01-19 |
1.4286 USDT |
101,345,268.6679 ADA |
1.4531 USDT |
1.3541 USDT |
1.5344 USDT |
1.4040 USDT |
| 2022-01-18 |
1.4685 USDT |
119,203,239.4570 ADA |
1.4836 USDT |
1.4301 USDT |
1.6369 USDT |
1.4535 USDT |
| 2022-01-17 |
1.4469 USDT |
101,713,997.0024 ADA |
1.4102 USDT |
1.3841 USDT |
1.5616 USDT |
1.4837 USDT |
| 2022-01-16 |
1.3480 USDT |
63,133,210.8262 ADA |
1.2858 USDT |
1.2742 USDT |
1.4228 USDT |
1.4101 USDT |
| 2022-01-15 |
1.2771 USDT |
28,303,180.0634 ADA |
1.2686 USDT |
1.2490 USDT |
1.3075 USDT |
1.2856 USDT |
| 2022-01-14 |
1.2682 USDT |
54,991,158.7263 ADA |
1.2678 USDT |
1.2198 USDT |
1.3100 USDT |
1.2686 USDT |
| 2022-01-13 |
1.2726 USDT |
55,161,667.8128 ADA |
1.2769 USDT |
1.2491 USDT |
1.3539 USDT |
1.2683 USDT |
| 2022-01-12 |
1.2184 USDT |
41,212,973.5361 ADA |
1.1603 USDT |
1.1573 USDT |
1.2816 USDT |
1.2765 USDT |
| 2022-01-11 |
1.1367 USDT |
38,793,540.9837 ADA |
1.1137 USDT |
1.0908 USDT |
1.1692 USDT |
1.1598 USDT |
| 2022-01-10 |
1.1378 USDT |
44,625,117.7284 ADA |
1.1619 USDT |
1.0692 USDT |
1.2063 USDT |
1.1137 USDT |
| 2022-01-09 |
1.1884 USDT |
46,940,238.1990 ADA |
1.2150 USDT |
1.1245 USDT |
1.2304 USDT |
1.1618 USDT |
| 2022-01-08 |
1.2123 USDT |
31,322,463.0562 ADA |
1.2090 USDT |
1.1949 USDT |
1.2537 USDT |
1.2155 USDT |
| 2022-01-07 |
1.2207 USDT |
61,419,284.4739 ADA |
1.2321 USDT |
1.1839 USDT |
1.2964 USDT |
1.2093 USDT |
| 2022-01-06 |
1.2794 USDT |
55,350,965.4608 ADA |
1.3269 USDT |
1.1862 USDT |
1.3286 USDT |
1.2318 USDT |
| 2022-01-05 |
1.3317 USDT |
25,925,676.4086 ADA |
1.3365 USDT |
1.3011 USDT |
1.3532 USDT |
1.3269 USDT |
| 2022-01-04 |
1.3448 USDT |
26,780,728.8269 ADA |
1.3534 USDT |
1.2953 USDT |
1.3565 USDT |
1.3363 USDT |
| 2022-01-03 |
1.3614 USDT |
21,760,784.4646 ADA |
1.3694 USDT |
1.3446 USDT |
1.3908 USDT |
1.3535 USDT |
| 2022-01-02 |
1.3513 USDT |
18,867,322.4791 ADA |
1.3332 USDT |
1.3302 USDT |
1.3824 USDT |
1.3693 USDT |
| 2022-01-01 |
1.3440 USDT |
23,200,735.1872 ADA |
1.3547 USDT |
1.2812 USDT |
1.3553 USDT |
1.3333 USDT |
| 2021-12-31 |
1.3524 USDT |
32,344,179.9066 ADA |
1.3505 USDT |
1.3161 USDT |
1.3831 USDT |
1.3543 USDT |
| 2021-12-30 |
1.3743 USDT |
36,260,076.7753 ADA |
1.3981 USDT |
1.2976 USDT |
1.4009 USDT |
1.3504 USDT |
| 2021-12-29 |
1.4415 USDT |
46,052,179.1487 ADA |
1.4851 USDT |
1.3335 USDT |
1.4885 USDT |
1.3980 USDT |
| 2021-12-28 |
1.5236 USDT |
46,992,834.1337 ADA |
1.5621 USDT |
1.4323 USDT |
1.5654 USDT |
1.4851 USDT |
| 2021-12-27 |
1.5013 USDT |
45,001,732.8517 ADA |
1.4405 USDT |
1.4317 USDT |
1.5927 USDT |
1.5620 USDT |
| 2021-12-26 |
1.4434 USDT |
26,781,289.2357 ADA |
1.4463 USDT |
1.4081 USDT |
1.4668 USDT |
1.4405 USDT |
| 2021-12-25 |
1.4448 USDT |
27,439,011.4077 ADA |
1.4440 USDT |
1.3806 USDT |
1.4543 USDT |
1.4457 USDT |
| 2021-12-24 |
1.4101 USDT |
49,324,229.0592 ADA |
1.3762 USDT |
1.3715 USDT |
1.4897 USDT |
1.4439 USDT |
| 2021-12-23 |
1.3601 USDT |
41,606,580.5510 ADA |
1.3440 USDT |
1.3069 USDT |
1.3863 USDT |
1.3762 USDT |
| 2021-12-22 |
1.3006 USDT |
38,268,910.4611 ADA |
1.2572 USDT |
1.2481 USDT |
1.3684 USDT |
1.3440 USDT |
| 2021-12-21 |
1.2338 USDT |
38,509,586.4909 ADA |
1.2104 USDT |
1.2087 USDT |
1.2764 USDT |
1.2572 USDT |
| 2021-12-20 |
1.2434 USDT |
35,936,601.4496 ADA |
1.2765 USDT |
1.2013 USDT |
1.2862 USDT |
1.2103 USDT |
| 2021-12-19 |
1.2622 USDT |
31,552,671.1384 ADA |
1.2476 USDT |
1.2314 USDT |
1.3112 USDT |
1.2769 USDT |
| 2021-12-18 |
1.2372 USDT |
31,005,341.5797 ADA |
1.2269 USDT |
1.1989 USDT |
1.2667 USDT |
1.2475 USDT |
| 2021-12-17 |
1.2656 USDT |
36,416,893.3107 ADA |
1.3044 USDT |
1.1824 USDT |
1.3060 USDT |
1.2269 USDT |