Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-19 |
0.0498 USDT |
5,355,152.5640 ADA |
0.0499 USDT |
0.0485 USDT |
0.0506 USDT |
0.0496 USDT |
| 2019-08-18 |
0.0497 USDT |
10,866,718.6216 ADA |
0.0495 USDT |
0.0494 USDT |
0.0513 USDT |
0.0499 USDT |
| 2019-08-17 |
0.0482 USDT |
6,072,076.3383 ADA |
0.0469 USDT |
0.0463 USDT |
0.0498 USDT |
0.0495 USDT |
| 2019-08-16 |
0.0468 USDT |
5,223,031.9281 ADA |
0.0467 USDT |
0.0460 USDT |
0.0480 USDT |
0.0469 USDT |
| 2019-08-15 |
0.0472 USDT |
9,942,813.8128 ADA |
0.0477 USDT |
0.0446 USDT |
0.0480 USDT |
0.0466 USDT |
| 2019-08-14 |
0.0501 USDT |
21,602,085.6722 ADA |
0.0523 USDT |
0.0447 USDT |
0.0524 USDT |
0.0478 USDT |
| 2019-08-13 |
0.0517 USDT |
9,058,571.7608 ADA |
0.0512 USDT |
0.0511 USDT |
0.0537 USDT |
0.0522 USDT |
| 2019-08-12 |
0.0523 USDT |
9,509,570.8969 ADA |
0.0533 USDT |
0.0498 USDT |
0.0547 USDT |
0.0513 USDT |
| 2019-08-11 |
0.0531 USDT |
9,767,114.5269 ADA |
0.0528 USDT |
0.0527 USDT |
0.0559 USDT |
0.0533 USDT |
| 2019-08-10 |
0.0516 USDT |
18,887,621.9478 ADA |
0.0504 USDT |
0.0502 USDT |
0.0546 USDT |
0.0528 USDT |
| 2019-08-09 |
0.0497 USDT |
9,539,050.5657 ADA |
0.0490 USDT |
0.0474 USDT |
0.0514 USDT |
0.0504 USDT |
| 2019-08-08 |
0.0508 USDT |
10,415,286.2981 ADA |
0.0526 USDT |
0.0481 USDT |
0.0529 USDT |
0.0490 USDT |
| 2019-08-07 |
0.0523 USDT |
9,740,372.6393 ADA |
0.0520 USDT |
0.0504 USDT |
0.0531 USDT |
0.0526 USDT |
| 2019-08-06 |
0.0534 USDT |
8,939,199.3157 ADA |
0.0547 USDT |
0.0514 USDT |
0.0550 USDT |
0.0520 USDT |
| 2019-08-05 |
0.0559 USDT |
11,871,645.2624 ADA |
0.0571 USDT |
0.0540 USDT |
0.0577 USDT |
0.0547 USDT |
| 2019-08-04 |
0.0568 USDT |
10,150,956.1057 ADA |
0.0565 USDT |
0.0558 USDT |
0.0582 USDT |
0.0571 USDT |
| 2019-08-03 |
0.0570 USDT |
6,065,378.9160 ADA |
0.0577 USDT |
0.0561 USDT |
0.0583 USDT |
0.0562 USDT |
| 2019-08-02 |
0.0576 USDT |
6,917,173.9736 ADA |
0.0574 USDT |
0.0560 USDT |
0.0584 USDT |
0.0577 USDT |
| 2019-08-01 |
0.0576 USDT |
5,902,327.5845 ADA |
0.0579 USDT |
0.0571 USDT |
0.0589 USDT |
0.0573 USDT |
| 2019-07-31 |
0.0590 USDT |
6,651,553.1862 ADA |
0.0600 USDT |
0.0579 USDT |
0.0632 USDT |
0.0579 USDT |
| 2019-07-30 |
0.0602 USDT |
10,678,212.0147 ADA |
0.0604 USDT |
0.0591 USDT |
0.0610 USDT |
0.0600 USDT |
| 2019-07-29 |
0.0610 USDT |
7,541,012.3829 ADA |
0.0615 USDT |
0.0588 USDT |
0.0626 USDT |
0.0604 USDT |
| 2019-07-28 |
0.0602 USDT |
12,301,324.8071 ADA |
0.0589 USDT |
0.0568 USDT |
0.0623 USDT |
0.0615 USDT |
| 2019-07-27 |
0.0584 USDT |
4,492,643.7165 ADA |
0.0578 USDT |
0.0576 USDT |
0.0605 USDT |
0.0589 USDT |
| 2019-07-26 |
0.0596 USDT |
10,289,031.8938 ADA |
0.0613 USDT |
0.0570 USDT |
0.0636 USDT |
0.0578 USDT |
| 2019-07-25 |
0.0602 USDT |
14,766,902.2011 ADA |
0.0591 USDT |
0.0568 USDT |
0.0622 USDT |
0.0613 USDT |
| 2019-07-24 |
0.0589 USDT |
6,713,324.2978 ADA |
0.0587 USDT |
0.0558 USDT |
0.0606 USDT |
0.0590 USDT |
| 2019-07-23 |
0.0571 USDT |
4,053,584.0891 ADA |
0.0554 USDT |
0.0539 USDT |
0.0589 USDT |
0.0587 USDT |
| 2019-07-22 |
0.0572 USDT |
6,098,017.0312 ADA |
0.0588 USDT |
0.0554 USDT |
0.0598 USDT |
0.0555 USDT |
| 2019-07-21 |
0.0597 USDT |
7,664,047.2682 ADA |
0.0605 USDT |
0.0585 USDT |
0.0621 USDT |
0.0588 USDT |
| 2019-07-20 |
0.0614 USDT |
8,936,825.9469 ADA |
0.0622 USDT |
0.0594 USDT |
0.0650 USDT |
0.0605 USDT |
| 2019-07-19 |
0.0597 USDT |
9,131,110.4116 ADA |
0.0572 USDT |
0.0567 USDT |
0.0624 USDT |
0.0622 USDT |
| 2019-07-18 |
0.0578 USDT |
11,774,382.2942 ADA |
0.0584 USDT |
0.0560 USDT |
0.0594 USDT |
0.0572 USDT |
| 2019-07-17 |
0.0573 USDT |
15,727,322.6546 ADA |
0.0561 USDT |
0.0532 USDT |
0.0584 USDT |
0.0584 USDT |
| 2019-07-16 |
0.0571 USDT |
32,894,138.6428 ADA |
0.0578 USDT |
0.0500 USDT |
0.0578 USDT |
0.0564 USDT |
| 2019-07-15 |
0.0588 USDT |
6,942,657.8525 ADA |
0.0597 USDT |
0.0554 USDT |
0.0606 USDT |
0.0578 USDT |
| 2019-07-14 |
0.0602 USDT |
15,401,255.9575 ADA |
0.0606 USDT |
0.0544 USDT |
0.0625 USDT |
0.0597 USDT |
| 2019-07-13 |
0.0643 USDT |
9,124,791.5937 ADA |
0.0680 USDT |
0.0600 USDT |
0.0688 USDT |
0.0606 USDT |
| 2019-07-12 |
0.0677 USDT |
7,830,821.4726 ADA |
0.0673 USDT |
0.0665 USDT |
0.0708 USDT |
0.0680 USDT |
| 2019-07-11 |
0.0654 USDT |
12,035,516.1256 ADA |
0.0634 USDT |
0.0624 USDT |
0.0695 USDT |
0.0673 USDT |
| 2019-07-10 |
0.0673 USDT |
15,631,938.8532 ADA |
0.0708 USDT |
0.0629 USDT |
0.0736 USDT |
0.0638 USDT |
| 2019-07-09 |
0.0744 USDT |
10,682,953.2913 ADA |
0.0780 USDT |
0.0692 USDT |
0.0784 USDT |
0.0708 USDT |
| 2019-07-08 |
0.0789 USDT |
11,855,059.3474 ADA |
0.0799 USDT |
0.0773 USDT |
0.0806 USDT |
0.0779 USDT |
| 2019-07-07 |
0.0787 USDT |
7,075,121.3033 ADA |
0.0775 USDT |
0.0771 USDT |
0.0818 USDT |
0.0799 USDT |
| 2019-07-06 |
0.0782 USDT |
4,139,589.1846 ADA |
0.0792 USDT |
0.0767 USDT |
0.0798 USDT |
0.0772 USDT |
| 2019-07-05 |
0.0781 USDT |
7,564,755.1833 ADA |
0.0770 USDT |
0.0758 USDT |
0.0807 USDT |
0.0792 USDT |
| 2019-07-04 |
0.0781 USDT |
6,443,240.3982 ADA |
0.0791 USDT |
0.0758 USDT |
0.0796 USDT |
0.0770 USDT |
| 2019-07-03 |
0.0804 USDT |
8,047,660.0841 ADA |
0.0817 USDT |
0.0785 USDT |
0.0825 USDT |
0.0791 USDT |
| 2019-07-02 |
0.0815 USDT |
7,518,471.0985 ADA |
0.0812 USDT |
0.0788 USDT |
0.0832 USDT |
0.0817 USDT |
| 2019-07-01 |
0.0814 USDT |
10,244,595.3790 ADA |
0.0816 USDT |
0.0767 USDT |
0.0842 USDT |
0.0812 USDT |