Identifier on OKEx: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-31 |
0.0383 USDT |
8,054,491.0487 ADA |
0.0382 USDT |
0.0370 USDT |
0.0389 USDT |
0.0384 USDT |
| 2019-01-30 |
0.0388 USDT |
9,010,033.0588 ADA |
0.0393 USDT |
0.0378 USDT |
0.0402 USDT |
0.0382 USDT |
| 2019-01-29 |
0.0391 USDT |
8,627,943.6475 ADA |
0.0389 USDT |
0.0374 USDT |
0.0398 USDT |
0.0393 USDT |
| 2019-01-28 |
0.0383 USDT |
4,897,552.3212 ADA |
0.0376 USDT |
0.0367 USDT |
0.0389 USDT |
0.0389 USDT |
| 2019-01-27 |
0.0394 USDT |
9,142,372.4927 ADA |
0.0411 USDT |
0.0368 USDT |
0.0416 USDT |
0.0377 USDT |
| 2019-01-26 |
0.0418 USDT |
5,741,650.2689 ADA |
0.0424 USDT |
0.0403 USDT |
0.0426 USDT |
0.0411 USDT |
| 2019-01-25 |
0.0425 USDT |
3,723,022.1781 ADA |
0.0426 USDT |
0.0423 USDT |
0.0433 USDT |
0.0424 USDT |
| 2019-01-24 |
0.0426 USDT |
4,142,305.5844 ADA |
0.0426 USDT |
0.0420 USDT |
0.0433 USDT |
0.0426 USDT |
| 2019-01-23 |
0.0429 USDT |
6,633,519.8127 ADA |
0.0431 USDT |
0.0422 USDT |
0.0435 USDT |
0.0426 USDT |
| 2019-01-22 |
0.0432 USDT |
5,699,740.4609 ADA |
0.0432 USDT |
0.0428 USDT |
0.0440 USDT |
0.0431 USDT |
| 2019-01-21 |
0.0429 USDT |
6,382,077.4675 ADA |
0.0427 USDT |
0.0411 USDT |
0.0432 USDT |
0.0431 USDT |
| 2019-01-20 |
0.0426 USDT |
5,352,563.1808 ADA |
0.0424 USDT |
0.0419 USDT |
0.0433 USDT |
0.0427 USDT |
| 2019-01-19 |
0.0439 USDT |
8,565,534.9888 ADA |
0.0453 USDT |
0.0414 USDT |
0.0460 USDT |
0.0425 USDT |
| 2019-01-18 |
0.0447 USDT |
7,903,079.1970 ADA |
0.0441 USDT |
0.0432 USDT |
0.0458 USDT |
0.0452 USDT |
| 2019-01-17 |
0.0442 USDT |
9,150,661.7690 ADA |
0.0442 USDT |
0.0434 USDT |
0.0449 USDT |
0.0441 USDT |
| 2019-01-16 |
0.0441 USDT |
13,279,726.8006 ADA |
0.0441 USDT |
0.0433 USDT |
0.0458 USDT |
0.0441 USDT |
| 2019-01-15 |
0.0431 USDT |
16,748,070.9028 ADA |
0.0421 USDT |
0.0410 USDT |
0.0447 USDT |
0.0441 USDT |
| 2019-01-14 |
0.0423 USDT |
11,232,736.2208 ADA |
0.0425 USDT |
0.0419 USDT |
0.0439 USDT |
0.0421 USDT |
| 2019-01-13 |
0.0424 USDT |
19,706,970.7364 ADA |
0.0422 USDT |
0.0388 USDT |
0.0427 USDT |
0.0426 USDT |
| 2019-01-12 |
0.0425 USDT |
4,888,982.0134 ADA |
0.0427 USDT |
0.0421 USDT |
0.0432 USDT |
0.0422 USDT |
| 2019-01-11 |
0.0429 USDT |
12,663,216.5365 ADA |
0.0430 USDT |
0.0419 USDT |
0.0442 USDT |
0.0427 USDT |
| 2019-01-10 |
0.0439 USDT |
37,955,935.7848 ADA |
0.0446 USDT |
0.0414 USDT |
0.0446 USDT |
0.0431 USDT |
| 2019-01-09 |
0.0478 USDT |
46,545,449.0419 ADA |
0.0510 USDT |
0.0437 USDT |
0.0541 USDT |
0.0446 USDT |
| 2019-01-08 |
0.0499 USDT |
27,334,473.8014 ADA |
0.0487 USDT |
0.0475 USDT |
0.0520 USDT |
0.0510 USDT |
| 2019-01-07 |
0.0481 USDT |
20,947,883.4779 ADA |
0.0476 USDT |
0.0461 USDT |
0.0493 USDT |
0.0486 USDT |
| 2019-01-06 |
0.0471 USDT |
22,502,346.7360 ADA |
0.0465 USDT |
0.0463 USDT |
0.0499 USDT |
0.0476 USDT |
| 2019-01-05 |
0.0451 USDT |
18,948,492.4906 ADA |
0.0436 USDT |
0.0431 USDT |
0.0469 USDT |
0.0465 USDT |
| 2019-01-04 |
0.0428 USDT |
17,449,837.6787 ADA |
0.0419 USDT |
0.0418 USDT |
0.0444 USDT |
0.0436 USDT |
| 2019-01-03 |
0.0424 USDT |
10,371,417.8223 ADA |
0.0429 USDT |
0.0415 USDT |
0.0434 USDT |
0.0419 USDT |
| 2019-01-02 |
0.0428 USDT |
7,654,815.0904 ADA |
0.0426 USDT |
0.0421 USDT |
0.0452 USDT |
0.0429 USDT |
| 2019-01-01 |
0.0414 USDT |
4,034,023.5282 ADA |
0.0404 USDT |
0.0400 USDT |
0.0434 USDT |
0.0423 USDT |
| 2018-12-31 |
0.0408 USDT |
3,929,907.4685 ADA |
0.0412 USDT |
0.0396 USDT |
0.0414 USDT |
0.0404 USDT |
| 2018-12-30 |
0.0418 USDT |
3,464,776.5868 ADA |
0.0423 USDT |
0.0405 USDT |
0.0428 USDT |
0.0412 USDT |
| 2018-12-29 |
0.0426 USDT |
6,825,651.2101 ADA |
0.0429 USDT |
0.0396 USDT |
0.0432 USDT |
0.0423 USDT |
| 2018-12-28 |
0.0413 USDT |
11,646,232.4039 ADA |
0.0396 USDT |
0.0394 USDT |
0.0434 USDT |
0.0429 USDT |
| 2018-12-27 |
0.0392 USDT |
10,668,294.3562 ADA |
0.0387 USDT |
0.0354 USDT |
0.0396 USDT |
0.0396 USDT |
| 2018-12-26 |
0.0389 USDT |
3,879,028.2677 ADA |
0.0390 USDT |
0.0384 USDT |
0.0411 USDT |
0.0387 USDT |
| 2018-12-25 |
0.0388 USDT |
6,456,743.3334 ADA |
0.0385 USDT |
0.0382 USDT |
0.0426 USDT |
0.0390 USDT |
| 2018-12-24 |
0.0423 USDT |
14,783,811.1279 ADA |
0.0462 USDT |
0.0382 USDT |
0.0473 USDT |
0.0384 USDT |
| 2018-12-23 |
0.0440 USDT |
11,153,241.0778 ADA |
0.0417 USDT |
0.0413 USDT |
0.0490 USDT |
0.0462 USDT |
| 2018-12-22 |
0.0405 USDT |
9,641,790.8133 ADA |
0.0393 USDT |
0.0387 USDT |
0.0442 USDT |
0.0417 USDT |
| 2018-12-21 |
0.0403 USDT |
14,569,093.8860 ADA |
0.0412 USDT |
0.0381 USDT |
0.0417 USDT |
0.0393 USDT |
| 2018-12-20 |
0.0390 USDT |
26,201,305.0877 ADA |
0.0368 USDT |
0.0365 USDT |
0.0449 USDT |
0.0412 USDT |
| 2018-12-19 |
0.0361 USDT |
18,249,886.4382 ADA |
0.0354 USDT |
0.0332 USDT |
0.0398 USDT |
0.0367 USDT |
| 2018-12-18 |
0.0339 USDT |
25,159,859.4372 ADA |
0.0324 USDT |
0.0321 USDT |
0.0380 USDT |
0.0354 USDT |
| 2018-12-17 |
0.0320 USDT |
20,908,013.0076 ADA |
0.0315 USDT |
0.0300 USDT |
0.0336 USDT |
0.0324 USDT |
| 2018-12-16 |
0.0303 USDT |
9,727,134.6583 ADA |
0.0292 USDT |
0.0289 USDT |
0.0400 USDT |
0.0314 USDT |
| 2018-12-15 |
0.0285 USDT |
4,227,056.5510 ADA |
0.0278 USDT |
0.0278 USDT |
0.0297 USDT |
0.0291 USDT |
| 2018-12-14 |
0.0283 USDT |
4,565,674.7378 ADA |
0.0287 USDT |
0.0275 USDT |
0.0287 USDT |
0.0278 USDT |
| 2018-12-13 |
0.0296 USDT |
3,262,409.7490 ADA |
0.0305 USDT |
0.0286 USDT |
0.0305 USDT |
0.0287 USDT |