Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-11 |
0.0707 USDT |
102,100,521.9591 ADA |
0.0722 USDT |
0.0682 USDT |
0.0786 USDT |
0.0692 USDT |
| 2019-05-10 |
0.0679 USDT |
61,512,501.8210 ADA |
0.0635 USDT |
0.0617 USDT |
0.0723 USDT |
0.0722 USDT |
| 2019-05-09 |
0.0626 USDT |
36,873,772.2910 ADA |
0.0616 USDT |
0.0591 USDT |
0.0653 USDT |
0.0635 USDT |
| 2019-05-08 |
0.0633 USDT |
20,170,435.9032 ADA |
0.0649 USDT |
0.0615 USDT |
0.0653 USDT |
0.0616 USDT |
| 2019-05-07 |
0.0654 USDT |
14,080,532.7871 ADA |
0.0658 USDT |
0.0622 USDT |
0.0659 USDT |
0.0649 USDT |
| 2019-05-06 |
0.0662 USDT |
15,219,118.9990 ADA |
0.0665 USDT |
0.0651 USDT |
0.0688 USDT |
0.0658 USDT |
| 2019-05-05 |
0.0666 USDT |
18,361,756.0970 ADA |
0.0668 USDT |
0.0635 USDT |
0.0670 USDT |
0.0664 USDT |
| 2019-05-04 |
0.0671 USDT |
16,202,600.7537 ADA |
0.0673 USDT |
0.0655 USDT |
0.0682 USDT |
0.0668 USDT |
| 2019-05-03 |
0.0688 USDT |
28,584,422.1294 ADA |
0.0703 USDT |
0.0661 USDT |
0.0723 USDT |
0.0673 USDT |
| 2019-05-02 |
0.0699 USDT |
24,528,929.1892 ADA |
0.0695 USDT |
0.0674 USDT |
0.0718 USDT |
0.0703 USDT |
| 2019-05-01 |
0.0689 USDT |
5,457,594.9595 ADA |
0.0682 USDT |
0.0679 USDT |
0.0698 USDT |
0.0695 USDT |
| 2019-04-30 |
0.0680 USDT |
8,385,569.8539 ADA |
0.0678 USDT |
0.0670 USDT |
0.0705 USDT |
0.0681 USDT |
| 2019-04-29 |
0.0669 USDT |
15,203,604.0291 ADA |
0.0659 USDT |
0.0644 USDT |
0.0684 USDT |
0.0678 USDT |
| 2019-04-28 |
0.0679 USDT |
17,169,596.2419 ADA |
0.0698 USDT |
0.0641 USDT |
0.0699 USDT |
0.0660 USDT |
| 2019-04-27 |
0.0703 USDT |
12,680,240.8123 ADA |
0.0708 USDT |
0.0694 USDT |
0.0724 USDT |
0.0697 USDT |
| 2019-04-26 |
0.0695 USDT |
11,210,279.6855 ADA |
0.0682 USDT |
0.0671 USDT |
0.0709 USDT |
0.0708 USDT |
| 2019-04-25 |
0.0705 USDT |
32,645,436.3529 ADA |
0.0728 USDT |
0.0670 USDT |
0.0756 USDT |
0.0682 USDT |
| 2019-04-24 |
0.0722 USDT |
20,403,740.5946 ADA |
0.0716 USDT |
0.0677 USDT |
0.0734 USDT |
0.0728 USDT |
| 2019-04-23 |
0.0740 USDT |
21,380,361.8536 ADA |
0.0764 USDT |
0.0706 USDT |
0.0766 USDT |
0.0716 USDT |
| 2019-04-22 |
0.0754 USDT |
26,633,354.4649 ADA |
0.0744 USDT |
0.0734 USDT |
0.0797 USDT |
0.0764 USDT |
| 2019-04-21 |
0.0731 USDT |
18,208,768.9443 ADA |
0.0717 USDT |
0.0711 USDT |
0.0763 USDT |
0.0744 USDT |
| 2019-04-20 |
0.0741 USDT |
26,879,069.5706 ADA |
0.0766 USDT |
0.0707 USDT |
0.0774 USDT |
0.0716 USDT |
| 2019-04-19 |
0.0774 USDT |
16,224,790.1423 ADA |
0.0782 USDT |
0.0758 USDT |
0.0792 USDT |
0.0766 USDT |
| 2019-04-18 |
0.0800 USDT |
20,828,652.1066 ADA |
0.0818 USDT |
0.0777 USDT |
0.0825 USDT |
0.0782 USDT |
| 2019-04-17 |
0.0821 USDT |
20,776,698.4863 ADA |
0.0823 USDT |
0.0816 USDT |
0.0834 USDT |
0.0819 USDT |
| 2019-04-16 |
0.0816 USDT |
8,936,692.0098 ADA |
0.0809 USDT |
0.0809 USDT |
0.0838 USDT |
0.0823 USDT |
| 2019-04-15 |
0.0819 USDT |
12,643,875.9201 ADA |
0.0829 USDT |
0.0796 USDT |
0.0831 USDT |
0.0809 USDT |
| 2019-04-14 |
0.0822 USDT |
12,437,698.9805 ADA |
0.0816 USDT |
0.0816 USDT |
0.0853 USDT |
0.0828 USDT |
| 2019-04-13 |
0.0823 USDT |
10,949,635.3978 ADA |
0.0829 USDT |
0.0805 USDT |
0.0833 USDT |
0.0817 USDT |
| 2019-04-12 |
0.0832 USDT |
10,866,711.8427 ADA |
0.0834 USDT |
0.0819 USDT |
0.0848 USDT |
0.0829 USDT |
| 2019-04-11 |
0.0822 USDT |
27,342,653.4982 ADA |
0.0809 USDT |
0.0789 USDT |
0.0846 USDT |
0.0834 USDT |
| 2019-04-10 |
0.0845 USDT |
50,254,054.2684 ADA |
0.0881 USDT |
0.0758 USDT |
0.0916 USDT |
0.0809 USDT |
| 2019-04-09 |
0.0859 USDT |
16,826,928.8994 ADA |
0.0837 USDT |
0.0826 USDT |
0.0885 USDT |
0.0880 USDT |
| 2019-04-08 |
0.0855 USDT |
28,039,885.9393 ADA |
0.0873 USDT |
0.0800 USDT |
0.0881 USDT |
0.0837 USDT |
| 2019-04-07 |
0.0882 USDT |
33,302,422.2386 ADA |
0.0891 USDT |
0.0816 USDT |
0.0916 USDT |
0.0873 USDT |
| 2019-04-06 |
0.0906 USDT |
19,487,425.2763 ADA |
0.0917 USDT |
0.0882 USDT |
0.0936 USDT |
0.0894 USDT |
| 2019-04-05 |
0.0905 USDT |
13,189,710.6109 ADA |
0.0894 USDT |
0.0873 USDT |
0.0916 USDT |
0.0916 USDT |
| 2019-04-04 |
0.0897 USDT |
46,894,280.0859 ADA |
0.0900 USDT |
0.0821 USDT |
0.0921 USDT |
0.0894 USDT |
| 2019-04-03 |
0.0917 USDT |
70,159,493.6080 ADA |
0.0931 USDT |
0.0850 USDT |
0.0998 USDT |
0.0903 USDT |
| 2019-04-02 |
0.0863 USDT |
77,283,890.5125 ADA |
0.0795 USDT |
0.0789 USDT |
0.0949 USDT |
0.0930 USDT |
| 2019-04-01 |
0.0745 USDT |
88,443,963.2300 ADA |
0.0695 USDT |
0.0694 USDT |
0.0831 USDT |
0.0795 USDT |
| 2019-03-31 |
0.0700 USDT |
24,817,715.0267 ADA |
0.0704 USDT |
0.0689 USDT |
0.0713 USDT |
0.0695 USDT |
| 2019-03-30 |
0.0702 USDT |
17,663,339.7189 ADA |
0.0699 USDT |
0.0694 USDT |
0.0727 USDT |
0.0704 USDT |
| 2019-03-29 |
0.0705 USDT |
29,677,400.2088 ADA |
0.0711 USDT |
0.0686 USDT |
0.0730 USDT |
0.0699 USDT |
| 2019-03-28 |
0.0687 USDT |
34,583,731.0659 ADA |
0.0663 USDT |
0.0653 USDT |
0.0711 USDT |
0.0711 USDT |
| 2019-03-27 |
0.0664 USDT |
37,435,885.0571 ADA |
0.0665 USDT |
0.0640 USDT |
0.0678 USDT |
0.0662 USDT |
| 2019-03-26 |
0.0636 USDT |
39,770,103.6176 ADA |
0.0606 USDT |
0.0600 USDT |
0.0675 USDT |
0.0665 USDT |
| 2019-03-25 |
0.0593 USDT |
37,377,154.6435 ADA |
0.0580 USDT |
0.0568 USDT |
0.0617 USDT |
0.0606 USDT |
| 2019-03-24 |
0.0600 USDT |
19,322,488.5476 ADA |
0.0619 USDT |
0.0578 USDT |
0.0619 USDT |
0.0581 USDT |
| 2019-03-23 |
0.0623 USDT |
42,470,949.8352 ADA |
0.0627 USDT |
0.0602 USDT |
0.0646 USDT |
0.0619 USDT |