Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-16 |
0.0421 USDT |
4,641,750.4403 ADA |
0.0408 USDT |
0.0401 USDT |
0.0441 USDT |
0.0433 USDT |
| 2020-01-15 |
0.0410 USDT |
3,497,319.4337 ADA |
0.0410 USDT |
0.0401 USDT |
0.0433 USDT |
0.0410 USDT |
| 2020-01-14 |
0.0400 USDT |
9,397,758.9687 ADA |
0.0388 USDT |
0.0380 USDT |
0.0429 USDT |
0.0412 USDT |
| 2020-01-13 |
0.0379 USDT |
7,145,804.1000 ADA |
0.0367 USDT |
0.0367 USDT |
0.0394 USDT |
0.0390 USDT |
| 2020-01-12 |
0.0372 USDT |
900,916.7900 ADA |
0.0374 USDT |
0.0367 USDT |
0.0379 USDT |
0.0369 USDT |
| 2020-01-11 |
0.0372 USDT |
2,188,520.2343 ADA |
0.0370 USDT |
0.0365 USDT |
0.0378 USDT |
0.0373 USDT |
| 2020-01-10 |
0.0367 USDT |
3,043,403.7249 ADA |
0.0364 USDT |
0.0359 USDT |
0.0375 USDT |
0.0370 USDT |
| 2020-01-09 |
0.0364 USDT |
1,578,306.5905 ADA |
0.0363 USDT |
0.0346 USDT |
0.0366 USDT |
0.0364 USDT |
| 2020-01-08 |
0.0367 USDT |
3,518,445.8587 ADA |
0.0373 USDT |
0.0356 USDT |
0.0374 USDT |
0.0361 USDT |
| 2020-01-07 |
0.0370 USDT |
18,963,941.3556 ADA |
0.0368 USDT |
0.0364 USDT |
0.0395 USDT |
0.0372 USDT |
| 2020-01-06 |
0.0363 USDT |
3,559,889.3546 ADA |
0.0359 USDT |
0.0358 USDT |
0.0380 USDT |
0.0366 USDT |
| 2020-01-05 |
0.0354 USDT |
3,354,333.2715 ADA |
0.0350 USDT |
0.0342 USDT |
0.0365 USDT |
0.0358 USDT |
| 2020-01-04 |
0.0345 USDT |
1,066,077.2110 ADA |
0.0342 USDT |
0.0338 USDT |
0.0350 USDT |
0.0348 USDT |
| 2020-01-03 |
0.0341 USDT |
1,715,134.7475 ADA |
0.0341 USDT |
0.0337 USDT |
0.0345 USDT |
0.0340 USDT |
| 2020-01-02 |
0.0336 USDT |
2,451,861.2453 ADA |
0.0331 USDT |
0.0323 USDT |
0.0344 USDT |
0.0340 USDT |
| 2020-01-01 |
0.0334 USDT |
932,561.3371 ADA |
0.0336 USDT |
0.0329 USDT |
0.0338 USDT |
0.0331 USDT |
| 2019-12-31 |
0.0333 USDT |
752,214.6994 ADA |
0.0330 USDT |
0.0326 USDT |
0.0338 USDT |
0.0336 USDT |
| 2019-12-30 |
0.0332 USDT |
960,553.2668 ADA |
0.0333 USDT |
0.0329 USDT |
0.0339 USDT |
0.0330 USDT |
| 2019-12-29 |
0.0337 USDT |
1,638,556.3547 ADA |
0.0341 USDT |
0.0331 USDT |
0.0347 USDT |
0.0332 USDT |
| 2019-12-28 |
0.0339 USDT |
1,676,786.3956 ADA |
0.0339 USDT |
0.0333 USDT |
0.0342 USDT |
0.0339 USDT |
| 2019-12-27 |
0.0334 USDT |
2,354,496.2594 ADA |
0.0330 USDT |
0.0327 USDT |
0.0342 USDT |
0.0338 USDT |
| 2019-12-26 |
0.0334 USDT |
3,433,378.2443 ADA |
0.0338 USDT |
0.0316 USDT |
0.0350 USDT |
0.0330 USDT |
| 2019-12-25 |
0.0334 USDT |
939,250.5813 ADA |
0.0330 USDT |
0.0329 USDT |
0.0339 USDT |
0.0337 USDT |
| 2019-12-24 |
0.0335 USDT |
2,232,094.5145 ADA |
0.0339 USDT |
0.0330 USDT |
0.0344 USDT |
0.0330 USDT |
| 2019-12-23 |
0.0342 USDT |
2,126,840.3761 ADA |
0.0344 USDT |
0.0328 USDT |
0.0346 USDT |
0.0339 USDT |
| 2019-12-22 |
0.0340 USDT |
2,298,268.1292 ADA |
0.0336 USDT |
0.0334 USDT |
0.0346 USDT |
0.0343 USDT |
| 2019-12-21 |
0.0332 USDT |
1,520,233.3051 ADA |
0.0329 USDT |
0.0329 USDT |
0.0339 USDT |
0.0335 USDT |
| 2019-12-20 |
0.0330 USDT |
1,190,576.6503 ADA |
0.0330 USDT |
0.0328 USDT |
0.0339 USDT |
0.0330 USDT |
| 2019-12-19 |
0.0334 USDT |
1,319,181.8463 ADA |
0.0337 USDT |
0.0325 USDT |
0.0339 USDT |
0.0330 USDT |
| 2019-12-18 |
0.0332 USDT |
4,616,007.9201 ADA |
0.0327 USDT |
0.0326 USDT |
0.0348 USDT |
0.0336 USDT |
| 2019-12-17 |
0.0329 USDT |
3,952,974.9639 ADA |
0.0329 USDT |
0.0303 USDT |
0.0332 USDT |
0.0329 USDT |
| 2019-12-16 |
0.0344 USDT |
3,774,522.8637 ADA |
0.0359 USDT |
0.0327 USDT |
0.0362 USDT |
0.0328 USDT |
| 2019-12-15 |
0.0360 USDT |
1,297,779.1122 ADA |
0.0361 USDT |
0.0358 USDT |
0.0367 USDT |
0.0359 USDT |
| 2019-12-14 |
0.0361 USDT |
1,373,613.7232 ADA |
0.0360 USDT |
0.0357 USDT |
0.0366 USDT |
0.0361 USDT |
| 2019-12-13 |
0.0365 USDT |
1,376,987.6347 ADA |
0.0370 USDT |
0.0359 USDT |
0.0374 USDT |
0.0360 USDT |
| 2019-12-12 |
0.0367 USDT |
605,254.2994 ADA |
0.0363 USDT |
0.0363 USDT |
0.0373 USDT |
0.0370 USDT |
| 2019-12-11 |
0.0362 USDT |
731,753.0955 ADA |
0.0361 USDT |
0.0359 USDT |
0.0370 USDT |
0.0363 USDT |
| 2019-12-10 |
0.0361 USDT |
935,300.6592 ADA |
0.0361 USDT |
0.0361 USDT |
0.0371 USDT |
0.0361 USDT |
| 2019-12-09 |
0.0369 USDT |
1,610,711.5442 ADA |
0.0375 USDT |
0.0362 USDT |
0.0378 USDT |
0.0362 USDT |
| 2019-12-08 |
0.0381 USDT |
868,451.7483 ADA |
0.0386 USDT |
0.0376 USDT |
0.0389 USDT |
0.0376 USDT |
| 2019-12-07 |
0.0384 USDT |
796,214.7314 ADA |
0.0383 USDT |
0.0379 USDT |
0.0390 USDT |
0.0385 USDT |
| 2019-12-06 |
0.0379 USDT |
679,732.5589 ADA |
0.0375 USDT |
0.0375 USDT |
0.0388 USDT |
0.0383 USDT |
| 2019-12-05 |
0.0374 USDT |
669,790.7377 ADA |
0.0371 USDT |
0.0371 USDT |
0.0382 USDT |
0.0376 USDT |
| 2019-12-04 |
0.0376 USDT |
1,550,611.1076 ADA |
0.0380 USDT |
0.0368 USDT |
0.0386 USDT |
0.0371 USDT |
| 2019-12-03 |
0.0381 USDT |
2,781,187.0190 ADA |
0.0382 USDT |
0.0362 USDT |
0.0389 USDT |
0.0380 USDT |
| 2019-12-02 |
0.0382 USDT |
1,169,249.5542 ADA |
0.0382 USDT |
0.0373 USDT |
0.0389 USDT |
0.0382 USDT |
| 2019-12-01 |
0.0386 USDT |
1,725,759.8684 ADA |
0.0390 USDT |
0.0374 USDT |
0.0400 USDT |
0.0382 USDT |
| 2019-11-30 |
0.0396 USDT |
2,079,169.9338 ADA |
0.0402 USDT |
0.0381 USDT |
0.0406 USDT |
0.0390 USDT |
| 2019-11-29 |
0.0410 USDT |
1,607,130.0368 ADA |
0.0419 USDT |
0.0398 USDT |
0.0422 USDT |
0.0400 USDT |
| 2019-11-28 |
0.0406 USDT |
5,240,021.9209 ADA |
0.0392 USDT |
0.0385 USDT |
0.0419 USDT |
0.0419 USDT |