Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-22 |
0.0600 USDT |
48,107,731.4404 ADA |
0.0574 USDT |
0.0565 USDT |
0.0631 USDT |
0.0626 USDT |
| 2019-03-21 |
0.0544 USDT |
38,812,785.5562 ADA |
0.0515 USDT |
0.0505 USDT |
0.0588 USDT |
0.0573 USDT |
| 2019-03-20 |
0.0523 USDT |
37,594,506.7963 ADA |
0.0531 USDT |
0.0497 USDT |
0.0547 USDT |
0.0515 USDT |
| 2019-03-19 |
0.0521 USDT |
29,240,439.0199 ADA |
0.0510 USDT |
0.0507 USDT |
0.0538 USDT |
0.0531 USDT |
| 2019-03-18 |
0.0503 USDT |
9,887,960.0820 ADA |
0.0496 USDT |
0.0491 USDT |
0.0510 USDT |
0.0510 USDT |
| 2019-03-17 |
0.0502 USDT |
4,125,652.1359 ADA |
0.0508 USDT |
0.0491 USDT |
0.0510 USDT |
0.0496 USDT |
| 2019-03-16 |
0.0507 USDT |
14,010,123.3388 ADA |
0.0505 USDT |
0.0494 USDT |
0.0514 USDT |
0.0508 USDT |
| 2019-03-15 |
0.0503 USDT |
13,310,795.2472 ADA |
0.0501 USDT |
0.0490 USDT |
0.0518 USDT |
0.0505 USDT |
| 2019-03-14 |
0.0487 USDT |
13,246,552.0823 ADA |
0.0473 USDT |
0.0473 USDT |
0.0502 USDT |
0.0500 USDT |
| 2019-03-13 |
0.0470 USDT |
6,460,705.0610 ADA |
0.0467 USDT |
0.0458 USDT |
0.0480 USDT |
0.0473 USDT |
| 2019-03-12 |
0.0469 USDT |
8,341,643.5700 ADA |
0.0472 USDT |
0.0458 USDT |
0.0485 USDT |
0.0466 USDT |
| 2019-03-11 |
0.0469 USDT |
20,545,468.6675 ADA |
0.0465 USDT |
0.0450 USDT |
0.0484 USDT |
0.0472 USDT |
| 2019-03-10 |
0.0458 USDT |
11,297,134.7845 ADA |
0.0451 USDT |
0.0445 USDT |
0.0471 USDT |
0.0465 USDT |
| 2019-03-09 |
0.0457 USDT |
11,618,339.1270 ADA |
0.0462 USDT |
0.0441 USDT |
0.0469 USDT |
0.0451 USDT |
| 2019-03-08 |
0.0447 USDT |
25,412,009.8862 ADA |
0.0431 USDT |
0.0421 USDT |
0.0472 USDT |
0.0462 USDT |
| 2019-03-07 |
0.0431 USDT |
6,702,074.4997 ADA |
0.0430 USDT |
0.0423 USDT |
0.0433 USDT |
0.0431 USDT |
| 2019-03-06 |
0.0429 USDT |
4,881,631.5920 ADA |
0.0427 USDT |
0.0420 USDT |
0.0433 USDT |
0.0430 USDT |
| 2019-03-05 |
0.0427 USDT |
5,680,029.5300 ADA |
0.0426 USDT |
0.0418 USDT |
0.0432 USDT |
0.0427 USDT |
| 2019-03-04 |
0.0413 USDT |
3,771,216.9189 ADA |
0.0400 USDT |
0.0400 USDT |
0.0427 USDT |
0.0426 USDT |
| 2019-03-03 |
0.0410 USDT |
6,075,818.0465 ADA |
0.0420 USDT |
0.0391 USDT |
0.0424 USDT |
0.0400 USDT |
| 2019-03-02 |
0.0424 USDT |
1,558,047.2509 ADA |
0.0424 USDT |
0.0420 USDT |
0.0428 USDT |
0.0423 USDT |
| 2019-03-01 |
0.0428 USDT |
2,929,404.0295 ADA |
0.0431 USDT |
0.0421 USDT |
0.0437 USDT |
0.0424 USDT |
| 2019-02-28 |
0.0431 USDT |
2,599,025.3809 ADA |
0.0431 USDT |
0.0425 USDT |
0.0434 USDT |
0.0431 USDT |
| 2019-02-27 |
0.0431 USDT |
3,132,284.7894 ADA |
0.0430 USDT |
0.0415 USDT |
0.0438 USDT |
0.0431 USDT |
| 2019-02-26 |
0.0429 USDT |
2,219,798.8578 ADA |
0.0428 USDT |
0.0424 USDT |
0.0433 USDT |
0.0430 USDT |
| 2019-02-25 |
0.0430 USDT |
4,490,766.9842 ADA |
0.0432 USDT |
0.0423 USDT |
0.0443 USDT |
0.0428 USDT |
| 2019-02-24 |
0.0430 USDT |
15,408,118.0303 ADA |
0.0427 USDT |
0.0413 USDT |
0.0438 USDT |
0.0432 USDT |
| 2019-02-23 |
0.0444 USDT |
50,539,291.1938 ADA |
0.0460 USDT |
0.0416 USDT |
0.0514 USDT |
0.0427 USDT |
| 2019-02-22 |
0.0457 USDT |
3,547,600.8962 ADA |
0.0454 USDT |
0.0452 USDT |
0.0466 USDT |
0.0460 USDT |
| 2019-02-21 |
0.0453 USDT |
7,583,041.6200 ADA |
0.0452 USDT |
0.0447 USDT |
0.0458 USDT |
0.0454 USDT |
| 2019-02-20 |
0.0459 USDT |
6,920,598.7231 ADA |
0.0465 USDT |
0.0440 USDT |
0.0481 USDT |
0.0452 USDT |
| 2019-02-19 |
0.0473 USDT |
8,945,936.6742 ADA |
0.0481 USDT |
0.0447 USDT |
0.0482 USDT |
0.0465 USDT |
| 2019-02-18 |
0.0464 USDT |
31,106,738.1765 ADA |
0.0445 USDT |
0.0445 USDT |
0.0482 USDT |
0.0482 USDT |
| 2019-02-17 |
0.0426 USDT |
10,821,597.6575 ADA |
0.0407 USDT |
0.0406 USDT |
0.0447 USDT |
0.0445 USDT |
| 2019-02-16 |
0.0410 USDT |
3,572,009.5782 ADA |
0.0411 USDT |
0.0406 USDT |
0.0422 USDT |
0.0408 USDT |
| 2019-02-15 |
0.0406 USDT |
3,285,635.7592 ADA |
0.0401 USDT |
0.0401 USDT |
0.0412 USDT |
0.0411 USDT |
| 2019-02-14 |
0.0404 USDT |
2,469,612.6827 ADA |
0.0406 USDT |
0.0401 USDT |
0.0415 USDT |
0.0401 USDT |
| 2019-02-13 |
0.0408 USDT |
6,549,298.1479 ADA |
0.0410 USDT |
0.0400 USDT |
0.0415 USDT |
0.0406 USDT |
| 2019-02-12 |
0.0410 USDT |
10,463,237.0880 ADA |
0.0409 USDT |
0.0409 USDT |
0.0424 USDT |
0.0410 USDT |
| 2019-02-11 |
0.0415 USDT |
2,877,282.0192 ADA |
0.0420 USDT |
0.0407 USDT |
0.0421 USDT |
0.0409 USDT |
| 2019-02-10 |
0.0414 USDT |
4,428,007.0190 ADA |
0.0407 USDT |
0.0407 USDT |
0.0430 USDT |
0.0420 USDT |
| 2019-02-09 |
0.0410 USDT |
8,054,770.0032 ADA |
0.0412 USDT |
0.0398 USDT |
0.0416 USDT |
0.0407 USDT |
| 2019-02-08 |
0.0405 USDT |
17,669,495.5281 ADA |
0.0398 USDT |
0.0393 USDT |
0.0500 USDT |
0.0412 USDT |
| 2019-02-07 |
0.0384 USDT |
5,421,738.8859 ADA |
0.0370 USDT |
0.0362 USDT |
0.0399 USDT |
0.0398 USDT |
| 2019-02-06 |
0.0369 USDT |
2,233,504.0388 ADA |
0.0367 USDT |
0.0363 USDT |
0.0373 USDT |
0.0370 USDT |
| 2019-02-05 |
0.0372 USDT |
3,673,367.0925 ADA |
0.0377 USDT |
0.0360 USDT |
0.0382 USDT |
0.0366 USDT |
| 2019-02-04 |
0.0380 USDT |
2,194,763.1358 ADA |
0.0383 USDT |
0.0376 USDT |
0.0385 USDT |
0.0377 USDT |
| 2019-02-03 |
0.0384 USDT |
1,245,382.2126 ADA |
0.0384 USDT |
0.0377 USDT |
0.0386 USDT |
0.0383 USDT |
| 2019-02-02 |
0.0384 USDT |
2,299,555.2758 ADA |
0.0383 USDT |
0.0382 USDT |
0.0395 USDT |
0.0384 USDT |
| 2019-02-01 |
0.0384 USDT |
5,575,507.9356 ADA |
0.0384 USDT |
0.0381 USDT |
0.0390 USDT |
0.0383 USDT |