Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-07 |
2.6345 USDT |
50,985,198.6832 ADA |
2.8442 USDT |
2.0168 USDT |
2.8745 USDT |
2.4248 USDT |
| 2021-09-06 |
2.8515 USDT |
12,969,954.6454 ADA |
2.8594 USDT |
2.8000 USDT |
2.9562 USDT |
2.8436 USDT |
| 2021-09-05 |
2.8696 USDT |
13,889,350.0176 ADA |
2.8797 USDT |
2.8009 USDT |
2.9200 USDT |
2.8594 USDT |
| 2021-09-04 |
2.9416 USDT |
11,120,043.3170 ADA |
3.0046 USDT |
2.8500 USDT |
3.0133 USDT |
2.8786 USDT |
| 2021-09-03 |
2.9654 USDT |
13,098,457.7123 ADA |
2.9262 USDT |
2.8988 USDT |
3.0309 USDT |
3.0046 USDT |
| 2021-09-02 |
2.8779 USDT |
27,539,145.9625 ADA |
2.8302 USDT |
2.8203 USDT |
3.0995 USDT |
2.9257 USDT |
| 2021-09-01 |
2.8056 USDT |
13,658,302.4402 ADA |
2.7812 USDT |
2.7202 USDT |
2.8500 USDT |
2.8299 USDT |
| 2021-08-31 |
2.8004 USDT |
16,297,828.5535 ADA |
2.8209 USDT |
2.7030 USDT |
2.8788 USDT |
2.7798 USDT |
| 2021-08-30 |
2.8418 USDT |
9,888,614.4824 ADA |
2.8633 USDT |
2.7522 USDT |
2.9007 USDT |
2.8203 USDT |
| 2021-08-29 |
2.8486 USDT |
12,591,283.9123 ADA |
2.8333 USDT |
2.7199 USDT |
2.9377 USDT |
2.8638 USDT |
| 2021-08-28 |
2.8395 USDT |
14,093,881.2901 ADA |
2.8466 USDT |
2.7753 USDT |
2.9512 USDT |
2.8324 USDT |
| 2021-08-27 |
2.7007 USDT |
23,902,901.4136 ADA |
2.5547 USDT |
2.4710 USDT |
2.8960 USDT |
2.8467 USDT |
| 2021-08-26 |
2.6610 USDT |
17,113,077.7922 ADA |
2.7670 USDT |
2.5260 USDT |
2.7971 USDT |
2.5551 USDT |
| 2021-08-25 |
2.7289 USDT |
24,501,168.5750 ADA |
2.6909 USDT |
2.5899 USDT |
2.8500 USDT |
2.7670 USDT |
| 2021-08-24 |
2.7903 USDT |
18,679,973.6805 ADA |
2.8900 USDT |
2.6608 USDT |
2.9727 USDT |
2.6906 USDT |
| 2021-08-23 |
2.7288 USDT |
17,779,756.5120 ADA |
2.5677 USDT |
2.5313 USDT |
2.9374 USDT |
2.8900 USDT |
| 2021-08-22 |
2.5076 USDT |
12,339,893.9780 ADA |
2.4475 USDT |
2.3816 USDT |
2.6520 USDT |
2.5677 USDT |
| 2021-08-21 |
2.4987 USDT |
8,873,395.2808 ADA |
2.5494 USDT |
2.4054 USDT |
2.5561 USDT |
2.4480 USDT |
| 2021-08-20 |
2.3384 USDT |
36,300,171.4938 ADA |
2.1271 USDT |
2.1129 USDT |
2.5817 USDT |
2.5497 USDT |
| 2021-08-19 |
2.0922 USDT |
18,092,311.6475 ADA |
2.0578 USDT |
2.0336 USDT |
2.1858 USDT |
2.1266 USDT |
| 2021-08-18 |
2.0565 USDT |
14,586,016.3246 ADA |
2.0556 USDT |
1.8694 USDT |
2.0765 USDT |
2.0574 USDT |
| 2021-08-17 |
2.0871 USDT |
10,013,799.7796 ADA |
2.1191 USDT |
2.0303 USDT |
2.1455 USDT |
2.0551 USDT |
| 2021-08-16 |
2.1162 USDT |
9,599,756.6016 ADA |
2.1145 USDT |
2.0796 USDT |
2.2014 USDT |
2.1178 USDT |
| 2021-08-15 |
2.1582 USDT |
14,885,042.0461 ADA |
2.2016 USDT |
2.0300 USDT |
2.2510 USDT |
2.1148 USDT |
| 2021-08-14 |
2.1048 USDT |
25,676,595.7023 ADA |
2.0072 USDT |
1.9763 USDT |
2.2499 USDT |
2.2024 USDT |
| 2021-08-13 |
1.8610 USDT |
25,967,917.3934 ADA |
1.7158 USDT |
1.6795 USDT |
2.0800 USDT |
2.0063 USDT |
| 2021-08-12 |
1.7769 USDT |
16,876,297.4219 ADA |
1.8387 USDT |
1.6820 USDT |
1.8824 USDT |
1.7151 USDT |
| 2021-08-11 |
1.6986 USDT |
14,143,722.8693 ADA |
1.5575 USDT |
1.5289 USDT |
1.8962 USDT |
1.8396 USDT |
| 2021-08-10 |
1.5209 USDT |
7,771,099.8246 ADA |
1.4851 USDT |
1.4510 USDT |
1.5939 USDT |
1.5568 USDT |
| 2021-08-09 |
1.4672 USDT |
3,986,213.7050 ADA |
1.4493 USDT |
1.3934 USDT |
1.4873 USDT |
1.4851 USDT |
| 2021-08-08 |
1.4525 USDT |
5,465,924.6757 ADA |
1.4554 USDT |
1.4113 USDT |
1.4944 USDT |
1.4496 USDT |
| 2021-08-07 |
1.4257 USDT |
5,552,267.8639 ADA |
1.3957 USDT |
1.3916 USDT |
1.4856 USDT |
1.4556 USDT |
| 2021-08-06 |
1.3831 USDT |
3,167,149.6096 ADA |
1.3701 USDT |
1.3617 USDT |
1.3995 USDT |
1.3961 USDT |
| 2021-08-05 |
1.3681 USDT |
5,457,586.2813 ADA |
1.3665 USDT |
1.3374 USDT |
1.3937 USDT |
1.3696 USDT |
| 2021-08-04 |
1.3523 USDT |
7,078,329.4513 ADA |
1.3385 USDT |
1.3231 USDT |
1.3826 USDT |
1.3661 USDT |
| 2021-08-03 |
1.3327 USDT |
8,904,657.9862 ADA |
1.3272 USDT |
1.2613 USDT |
1.3662 USDT |
1.3381 USDT |
| 2021-08-02 |
1.3422 USDT |
10,336,402.4966 ADA |
1.3566 USDT |
1.2904 USDT |
1.3625 USDT |
1.3278 USDT |
| 2021-08-01 |
1.3327 USDT |
7,446,085.2072 ADA |
1.3088 USDT |
1.2956 USDT |
1.3877 USDT |
1.3566 USDT |
| 2021-07-31 |
1.2905 USDT |
6,076,994.2359 ADA |
1.2724 USDT |
1.2662 USDT |
1.3288 USDT |
1.3086 USDT |
| 2021-07-30 |
1.2793 USDT |
10,196,120.4643 ADA |
1.2862 USDT |
1.2477 USDT |
1.3181 USDT |
1.2723 USDT |
| 2021-07-29 |
1.2900 USDT |
8,670,682.3382 ADA |
1.2932 USDT |
1.2564 USDT |
1.3055 USDT |
1.2867 USDT |
| 2021-07-28 |
1.2837 USDT |
10,099,472.7087 ADA |
1.2752 USDT |
1.2351 USDT |
1.3177 USDT |
1.2922 USDT |
| 2021-07-27 |
1.3030 USDT |
18,614,043.5046 ADA |
1.3308 USDT |
1.2142 USDT |
1.3689 USDT |
1.2753 USDT |
| 2021-07-26 |
1.2672 USDT |
14,748,726.7600 ADA |
1.2022 USDT |
1.1899 USDT |
1.3993 USDT |
1.3321 USDT |
| 2021-07-25 |
1.2048 USDT |
4,025,519.6674 ADA |
1.2072 USDT |
1.1935 USDT |
1.2489 USDT |
1.2025 USDT |
| 2021-07-24 |
1.1857 USDT |
5,576,039.4475 ADA |
1.1644 USDT |
1.1461 USDT |
1.2254 USDT |
1.2070 USDT |
| 2021-07-23 |
1.1811 USDT |
5,704,769.4186 ADA |
1.1976 USDT |
1.1630 USDT |
1.2088 USDT |
1.1646 USDT |
| 2021-07-22 |
1.1900 USDT |
13,694,159.7728 ADA |
1.1823 USDT |
1.1411 USDT |
1.2233 USDT |
1.1977 USDT |
| 2021-07-21 |
1.1233 USDT |
11,234,790.6797 ADA |
1.0643 USDT |
1.0378 USDT |
1.1849 USDT |
1.1823 USDT |
| 2021-07-20 |
1.0931 USDT |
9,250,765.5539 ADA |
1.1219 USDT |
1.0212 USDT |
1.1363 USDT |
1.0642 USDT |