Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-06 |
0.0506 USDT |
2,456,902.1572 ADA |
0.0500 USDT |
0.0499 USDT |
0.0519 USDT |
0.0511 USDT |
| 2020-03-05 |
0.0509 USDT |
3,709,864.1081 ADA |
0.0517 USDT |
0.0498 USDT |
0.0523 USDT |
0.0500 USDT |
| 2020-03-04 |
0.0500 USDT |
4,893,471.5834 ADA |
0.0483 USDT |
0.0478 USDT |
0.0520 USDT |
0.0516 USDT |
| 2020-03-03 |
0.0481 USDT |
7,102,111.8592 ADA |
0.0480 USDT |
0.0474 USDT |
0.0503 USDT |
0.0482 USDT |
| 2020-03-02 |
0.0484 USDT |
5,468,146.7641 ADA |
0.0488 USDT |
0.0475 USDT |
0.0498 USDT |
0.0480 USDT |
| 2020-03-01 |
0.0480 USDT |
4,931,758.9097 ADA |
0.0473 USDT |
0.0450 USDT |
0.0490 USDT |
0.0487 USDT |
| 2020-02-29 |
0.0477 USDT |
4,725,996.2632 ADA |
0.0482 USDT |
0.0469 USDT |
0.0483 USDT |
0.0472 USDT |
| 2020-02-28 |
0.0487 USDT |
7,127,492.8248 ADA |
0.0491 USDT |
0.0474 USDT |
0.0500 USDT |
0.0482 USDT |
| 2020-02-27 |
0.0502 USDT |
9,901,809.1311 ADA |
0.0512 USDT |
0.0465 USDT |
0.0522 USDT |
0.0491 USDT |
| 2020-02-26 |
0.0502 USDT |
10,373,674.0689 ADA |
0.0492 USDT |
0.0462 USDT |
0.0516 USDT |
0.0511 USDT |
| 2020-02-25 |
0.0531 USDT |
12,287,901.6006 ADA |
0.0570 USDT |
0.0488 USDT |
0.0577 USDT |
0.0492 USDT |
| 2020-02-24 |
0.0581 USDT |
5,184,285.0872 ADA |
0.0592 USDT |
0.0563 USDT |
0.0599 USDT |
0.0570 USDT |
| 2020-02-23 |
0.0600 USDT |
5,238,108.0691 ADA |
0.0609 USDT |
0.0587 USDT |
0.0618 USDT |
0.0591 USDT |
| 2020-02-22 |
0.0595 USDT |
4,766,205.8403 ADA |
0.0581 USDT |
0.0575 USDT |
0.0620 USDT |
0.0608 USDT |
| 2020-02-21 |
0.0587 USDT |
3,803,121.8041 ADA |
0.0593 USDT |
0.0570 USDT |
0.0600 USDT |
0.0580 USDT |
| 2020-02-20 |
0.0581 USDT |
5,837,118.3062 ADA |
0.0569 USDT |
0.0551 USDT |
0.0598 USDT |
0.0592 USDT |
| 2020-02-19 |
0.0597 USDT |
11,965,636.5798 ADA |
0.0625 USDT |
0.0556 USDT |
0.0631 USDT |
0.0569 USDT |
| 2020-02-18 |
0.0615 USDT |
7,300,463.6399 ADA |
0.0604 USDT |
0.0602 USDT |
0.0637 USDT |
0.0625 USDT |
| 2020-02-17 |
0.0598 USDT |
10,550,448.9099 ADA |
0.0590 USDT |
0.0578 USDT |
0.0626 USDT |
0.0606 USDT |
| 2020-02-16 |
0.0598 USDT |
21,438,402.5549 ADA |
0.0606 USDT |
0.0557 USDT |
0.0629 USDT |
0.0590 USDT |
| 2020-02-15 |
0.0638 USDT |
15,403,590.0861 ADA |
0.0669 USDT |
0.0604 USDT |
0.0680 USDT |
0.0607 USDT |
| 2020-02-14 |
0.0682 USDT |
8,026,013.1729 ADA |
0.0693 USDT |
0.0663 USDT |
0.0714 USDT |
0.0670 USDT |
| 2020-02-13 |
0.0693 USDT |
9,436,316.5502 ADA |
0.0690 USDT |
0.0672 USDT |
0.0703 USDT |
0.0695 USDT |
| 2020-02-12 |
0.0677 USDT |
23,025,610.4182 ADA |
0.0662 USDT |
0.0654 USDT |
0.0723 USDT |
0.0692 USDT |
| 2020-02-11 |
0.0638 USDT |
8,896,249.6262 ADA |
0.0611 USDT |
0.0611 USDT |
0.0672 USDT |
0.0664 USDT |
| 2020-02-10 |
0.0606 USDT |
3,380,019.8000 ADA |
0.0600 USDT |
0.0588 USDT |
0.0613 USDT |
0.0612 USDT |
| 2020-02-09 |
0.0607 USDT |
6,134,393.6065 ADA |
0.0614 USDT |
0.0584 USDT |
0.0621 USDT |
0.0600 USDT |
| 2020-02-08 |
0.0609 USDT |
4,467,659.5708 ADA |
0.0604 USDT |
0.0599 USDT |
0.0624 USDT |
0.0613 USDT |
| 2020-02-07 |
0.0605 USDT |
7,929,336.5769 ADA |
0.0606 USDT |
0.0569 USDT |
0.0614 USDT |
0.0603 USDT |
| 2020-02-06 |
0.0603 USDT |
8,622,521.0095 ADA |
0.0600 USDT |
0.0594 USDT |
0.0627 USDT |
0.0605 USDT |
| 2020-02-05 |
0.0599 USDT |
8,776,574.1234 ADA |
0.0599 USDT |
0.0580 USDT |
0.0609 USDT |
0.0599 USDT |
| 2020-02-04 |
0.0581 USDT |
9,306,506.5709 ADA |
0.0562 USDT |
0.0556 USDT |
0.0601 USDT |
0.0599 USDT |
| 2020-02-03 |
0.0558 USDT |
7,379,666.6077 ADA |
0.0556 USDT |
0.0540 USDT |
0.0579 USDT |
0.0560 USDT |
| 2020-02-02 |
0.0567 USDT |
11,538,993.1631 ADA |
0.0578 USDT |
0.0553 USDT |
0.0579 USDT |
0.0555 USDT |
| 2020-02-01 |
0.0558 USDT |
18,577,084.7548 ADA |
0.0539 USDT |
0.0537 USDT |
0.0587 USDT |
0.0577 USDT |
| 2020-01-31 |
0.0537 USDT |
3,492,383.7361 ADA |
0.0536 USDT |
0.0527 USDT |
0.0555 USDT |
0.0538 USDT |
| 2020-01-30 |
0.0540 USDT |
8,538,062.0693 ADA |
0.0544 USDT |
0.0521 USDT |
0.0573 USDT |
0.0535 USDT |
| 2020-01-29 |
0.0548 USDT |
6,119,753.4230 ADA |
0.0553 USDT |
0.0522 USDT |
0.0567 USDT |
0.0543 USDT |
| 2020-01-28 |
0.0531 USDT |
15,394,520.2510 ADA |
0.0509 USDT |
0.0501 USDT |
0.0577 USDT |
0.0552 USDT |
| 2020-01-27 |
0.0484 USDT |
18,312,477.1232 ADA |
0.0459 USDT |
0.0457 USDT |
0.0528 USDT |
0.0509 USDT |
| 2020-01-26 |
0.0449 USDT |
1,877,468.5476 ADA |
0.0437 USDT |
0.0436 USDT |
0.0460 USDT |
0.0460 USDT |
| 2020-01-25 |
0.0436 USDT |
524,047.3592 ADA |
0.0433 USDT |
0.0429 USDT |
0.0441 USDT |
0.0438 USDT |
| 2020-01-24 |
0.0439 USDT |
2,547,364.0852 ADA |
0.0442 USDT |
0.0429 USDT |
0.0454 USDT |
0.0435 USDT |
| 2020-01-23 |
0.0438 USDT |
2,472,238.8988 ADA |
0.0432 USDT |
0.0413 USDT |
0.0445 USDT |
0.0444 USDT |
| 2020-01-22 |
0.0445 USDT |
2,203,893.0087 ADA |
0.0456 USDT |
0.0427 USDT |
0.0460 USDT |
0.0434 USDT |
| 2020-01-21 |
0.0459 USDT |
6,922,930.4160 ADA |
0.0459 USDT |
0.0445 USDT |
0.0466 USDT |
0.0458 USDT |
| 2020-01-20 |
0.0449 USDT |
5,763,663.2374 ADA |
0.0438 USDT |
0.0432 USDT |
0.0469 USDT |
0.0460 USDT |
| 2020-01-19 |
0.0431 USDT |
2,589,619.3701 ADA |
0.0422 USDT |
0.0414 USDT |
0.0439 USDT |
0.0439 USDT |
| 2020-01-18 |
0.0436 USDT |
3,055,661.9582 ADA |
0.0448 USDT |
0.0413 USDT |
0.0460 USDT |
0.0423 USDT |
| 2020-01-17 |
0.0440 USDT |
6,833,758.0702 ADA |
0.0431 USDT |
0.0429 USDT |
0.0460 USDT |
0.0449 USDT |